17,936€
-7,57%
Echtzeit-Aktienkurs Templeton Emerg. MKTS FD Inc.
Bid:
Ask:
Aktienkurse zur Templeton Emerg. MKTS FD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,26 | 19,75 | 13,94 | 19,68 | -0,38% | - |
| 08.09.2026 | 19,25 | 19,84 | 18,50 | 19,76 | 0,93% | - |
| 07.09.2026 | 19,81 | 19,81 | 19,57 | 19,58 | -0,32% | - |
| 04.09.2026 | 19,44 | 19,76 | 19,44 | 19,64 | 1,15% | 2.496,00 |
| 03.09.2026 | 19,50 | 19,56 | 19,40 | 19,42 | -0,48% | - |
| 02.09.2026 | 19,41 | 19,51 | 19,30 | 19,51 | 0,85% | - |
| 01.09.2026 | 19,35 | 19,67 | 19,21 | 19,34 | 0,25% | - |
| 31.08.2026 | 19,62 | 19,68 | 19,25 | 19,30 | 0,09% | - |
| 28.08.2026 | 19,49 | 19,75 | 19,28 | 19,28 | -0,96% | - |
| 27.08.2026 | 19,34 | 19,62 | 19,33 | 19,46 | 1,13% | - |
| 26.08.2026 | 19,25 | 19,47 | 18,99 | 19,25 | 0,34% | - |
| 25.08.2026 | 18,90 | 19,27 | 18,87 | 19,18 | 1,30% | - |
| 24.08.2026 | 19,09 | 19,17 | 18,69 | 18,93 | 0,06% | - |
| 21.08.2026 | 18,86 | 19,29 | 18,77 | 18,92 | 0,23% | - |
| 20.08.2026 | 18,89 | 18,94 | 18,71 | 18,88 | 1,30% | - |
| 19.08.2026 | 18,76 | 19,12 | 18,46 | 18,64 | -0,90% | - |
| 18.08.2026 | 19,48 | 19,48 | 18,71 | 18,81 | 4,79% | - |
| 17.08.2026 | 19,20 | 19,58 | 17,95 | 17,95 | -5,57% | - |
| 14.08.2026 | 19,24 | 19,51 | 19,00 | 19,00 | -1,49% | - |
| 13.08.2026 | 19,26 | 19,51 | 19,14 | 19,29 | 9,57% | - |
| 12.08.2026 | 18,86 | 19,45 | 17,61 | 17,61 | -6,25% | - |
| 11.08.2026 | 18,80 | 19,03 | 18,64 | 18,78 | -0,65% | - |
| 10.08.2026 | 18,91 | 18,91 | 18,89 | 18,90 | 0,67% | - |
| 07.08.2026 | 18,83 | 19,72 | 18,64 | 18,78 | 1,05% | - |
| 06.08.2026 | 19,01 | 19,12 | 18,50 | 18,58 | -1,46% | - |
| 05.08.2026 | 19,22 | 19,22 | 18,47 | 18,86 | 8,36% | 4.400,00 |
| 04.08.2026 | 18,61 | 19,26 | 17,40 | 17,40 | -6,92% | - |
| 03.08.2026 | 18,38 | 18,74 | 18,06 | 18,70 | 10,09% | - |
| 31.07.2026 | 17,97 | 18,82 | 16,98 | 16,98 | -5,89% | - |
| 30.07.2026 | 17,44 | 18,15 | 17,27 | 18,05 | 1,38% | - |
| 29.07.2026 | 17,87 | 18,27 | 17,51 | 17,80 | 0,31% | - |
| 28.07.2026 | 18,08 | 18,16 | 17,74 | 17,74 | -3,60% | - |
| 27.07.2026 | 18,13 | 18,72 | 18,12 | 18,41 | -0,71% | - |
| 24.07.2026 | 18,26 | 18,74 | 18,24 | 18,54 | 5,27% | - |
| 23.07.2026 | 18,26 | 18,83 | 17,61 | 17,61 | -6,13% | - |
| 22.07.2026 | 18,34 | 18,79 | 18,33 | 18,76 | 7,19% | - |
| 21.07.2026 | 18,13 | 18,92 | 17,50 | 17,50 | 1,37% | - |
| 20.07.2026 | 18,12 | 18,81 | 17,27 | 17,27 | -6,50% | - |
| 17.07.2026 | 18,32 | 18,51 | 18,31 | 18,47 | -1,20% | - |
| 16.07.2026 | 19,41 | 19,42 | 18,69 | 18,69 | -3,25% | - |
| 15.07.2026 | 19,28 | 19,50 | 19,27 | 19,32 | 0,50% | - |
| 14.07.2026 | 19,21 | 19,53 | 19,10 | 19,22 | 1,24% | - |
| 13.07.2026 | 19,94 | 19,94 | 18,99 | 18,99 | -4,31% | - |
| 10.07.2026 | 19,87 | 20,08 | 19,69 | 19,84 | 7,09% | - |
| 09.07.2026 | 19,80 | 20,40 | 18,53 | 18,53 | 0,87% | - |
| 08.07.2026 | 19,61 | 19,86 | 18,37 | 18,37 | -6,52% | - |
| 07.07.2026 | 20,19 | 20,20 | 19,56 | 19,65 | 6,57% | - |
| 06.07.2026 | 19,53 | 20,53 | 18,44 | 18,44 | -5,49% | - |
| 03.07.2026 | 19,48 | 19,51 | 19,47 | 19,51 | 1,10% | - |
| 02.07.2026 | 19,98 | 20,24 | 19,30 | 19,30 | -2,45% | - |
| 01.07.2026 | 20,37 | 20,45 | 19,78 | 19,78 | -2,72% | - |
| 30.06.2026 | 20,08 | 20,35 | 20,04 | 20,34 | 10,41% | - |
| 29.06.2026 | 19,71 | 20,17 | 18,42 | 18,42 | -5,51% | - |
| 26.06.2026 | 20,17 | 20,22 | 19,49 | 19,49 | -4,26% | - |
| 25.06.2026 | 20,11 | 20,85 | 20,10 | 20,36 | 6,81% | - |
| 24.06.2026 | 20,31 | 21,06 | 19,06 | 19,06 | -2,03% | - |
| 23.06.2026 | 21,62 | 21,67 | 19,46 | 19,46 | -1,72% | - |
| 22.06.2026 | 20,42 | 21,61 | 19,80 | 19,80 | -4,57% | - |
| 19.06.2026 | 21,18 | 21,18 | 20,74 | 20,74 | 6,29% | - |
| 18.06.2026 | 20,79 | 21,35 | 19,52 | 19,52 | -6,59% | - |
| 17.06.2026 | 20,58 | 20,92 | 20,51 | 20,89 | 2,77% | - |
| 16.06.2026 | 20,88 | 20,96 | 20,33 | 20,33 | 6,87% | - |
| 15.06.2026 | 20,34 | 21,08 | 19,02 | 19,02 | -5,66% | - |
| 12.06.2026 | 20,00 | 20,62 | 19,81 | 20,17 | 11,75% | - |
| 11.06.2026 | 19,27 | 20,00 | 18,04 | 18,04 | 0,04% | - |
| 10.06.2026 | 19,29 | 20,02 | 18,04 | 18,04 | -0,13% | - |
| 09.06.2026 | 19,37 | 20,05 | 18,06 | 18,06 | -6,19% | - |
| 08.06.2026 | 19,54 | 19,78 | 19,23 | 19,25 | 1,80% | - |
| 05.06.2026 | 20,30 | 20,34 | 18,91 | 18,91 | -6,33% | - |
| 04.06.2026 | 20,49 | 20,52 | 19,89 | 20,19 | -1,35% | - |
| 03.06.2026 | 20,85 | 20,91 | 20,38 | 20,47 | -1,68% | - |
| 02.06.2026 | 20,68 | 20,89 | 20,55 | 20,82 | 11,24% | - |
| 01.06.2026 | 19,98 | 20,82 | 18,71 | 18,71 | -4,88% | - |
| 29.05.2026 | 20,03 | 20,29 | 19,67 | 19,67 | 6,55% | - |
| 28.05.2026 | 19,82 | 20,06 | 18,46 | 18,46 | -6,06% | - |
| 27.05.2026 | 19,61 | 20,10 | 19,58 | 19,66 | 11,52% | - |
| 26.05.2026 | 18,85 | 20,04 | 17,62 | 17,62 | -3,18% | - |
| 25.05.2026 | 18,82 | 18,83 | 18,20 | 18,20 | -2,33% | - |
| 21.05.2026 | 18,80 | 19,17 | 18,41 | 18,64 | 0,32% | - |
| 20.05.2026 | 18,76 | 18,98 | 18,51 | 18,58 | 0,23% | - |
| 19.05.2026 | 18,74 | 18,78 | 18,27 | 18,53 | 5,39% | - |
| 18.05.2026 | 18,85 | 18,99 | 17,59 | 17,59 | -5,57% | - |
| 15.05.2026 | 19,48 | 19,51 | 18,62 | 18,62 | -3,02% | - |
| 14.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 6,72% | - |
| 13.05.2026 | 18,65 | 19,31 | 17,99 | 17,99 | -2,14% | - |
| 12.05.2026 | 19,13 | 19,16 | 18,39 | 18,39 | 2,59% | - |
| 11.05.2026 | 19,23 | 19,23 | 17,92 | 17,92 | -6,21% | - |
| 08.05.2026 | 18,74 | 19,26 | 18,69 | 19,11 | 3,14% | - |
| 07.05.2026 | 18,84 | 19,02 | 18,53 | 18,53 | -0,53% | - |
| 06.05.2026 | 18,26 | 18,88 | 18,17 | 18,63 | 12,37% | - |
| 05.05.2026 | 17,76 | 18,52 | 16,58 | 16,58 | 0,22% | - |
| 04.05.2026 | 17,66 | 18,04 | 16,54 | 16,54 | 1,96% | - |
| 30.04.2026 | 17,39 | 17,60 | 16,22 | 16,22 | -5,26% | - |
| 29.04.2026 | 17,33 | 17,47 | 17,12 | 17,12 | 0,02% | - |
| 28.04.2026 | 17,43 | 17,46 | 17,12 | 17,12 | -1,54% | - |
| 27.04.2026 | 17,42 | 17,51 | 17,34 | 17,39 | 8,91% | - |
| 24.04.2026 | 17,09 | 17,49 | 15,96 | 15,96 | -5,33% | - |
| 23.04.2026 | 17,40 | 17,43 | 16,86 | 16,86 | -1,82% | - |
| 22.04.2026 | 16,93 | 17,45 | 16,89 | 17,17 | 2,46% | 528,00 |
| 21.04.2026 | 17,10 | 17,17 | 16,76 | 16,76 | 4,48% | - |