17,967€
-0,43%
Echtzeit-Aktienkurs Templeton Emerg. MKTS FD Inc.
Bid:
Ask:
Aktienkurse zur Templeton Emerg. MKTS FD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.04.2026 | 17,17 | 17,25 | 15,61 | 16,04 | 2,70% | - |
| 17.04.2026 | 16,79 | 17,31 | 15,62 | 15,62 | 0,10% | - |
| 16.04.2026 | 16,65 | 16,90 | 15,61 | 15,61 | -0,47% | - |
| 15.04.2026 | 16,76 | 16,78 | 15,68 | 15,68 | -4,92% | - |
| 14.04.2026 | 16,31 | 16,76 | 16,12 | 16,49 | 9,95% | - |
| 13.04.2026 | 16,29 | 16,33 | 15,00 | 15,00 | -6,37% | 700,00 |
| 10.04.2026 | 16,23 | 16,25 | 16,02 | 16,02 | -0,01% | - |
| 09.04.2026 | 16,23 | 16,30 | 15,96 | 16,02 | 9,26% | - |
| 08.04.2026 | 15,26 | 16,37 | 14,66 | 14,66 | -3,72% | - |
| 07.04.2026 | 15,40 | 15,49 | 14,82 | 15,23 | -1,01% | - |
| 02.04.2026 | 15,63 | 15,77 | 15,09 | 15,39 | -0,14% | - |
| 01.04.2026 | 15,16 | 15,59 | 15,10 | 15,41 | 2,42% | - |
| 31.03.2026 | 14,62 | 15,23 | 14,55 | 15,04 | 4,01% | - |
| 30.03.2026 | 14,78 | 14,99 | 14,46 | 14,46 | -0,47% | - |
| 27.03.2026 | 14,76 | 14,91 | 14,53 | 14,53 | 0,10% | - |
| 26.03.2026 | 15,47 | 15,52 | 14,52 | 14,52 | -4,56% | - |
| 25.03.2026 | 15,15 | 15,80 | 15,13 | 15,21 | 2,22% | - |
| 24.03.2026 | 15,51 | 15,54 | 14,88 | 14,88 | -2,27% | - |
| 23.03.2026 | 15,20 | 15,73 | 15,01 | 15,23 | 2,24% | - |
| 20.03.2026 | 15,74 | 15,77 | 14,89 | 14,89 | -5,13% | - |
| 19.03.2026 | 16,02 | 16,03 | 15,35 | 15,70 | -1,80% | - |
| 18.03.2026 | 16,20 | 16,54 | 15,96 | 15,99 | 4,59% | - |
| 17.03.2026 | 16,19 | 16,30 | 15,29 | 15,29 | 0,61% | - |
| 16.03.2026 | 15,86 | 16,31 | 15,19 | 15,19 | -2,69% | - |
| 13.03.2026 | 15,88 | 16,13 | 15,61 | 15,61 | 0,27% | - |
| 12.03.2026 | 16,45 | 16,49 | 15,57 | 15,57 | -4,92% | - |
| 11.03.2026 | 16,33 | 16,58 | 16,31 | 16,38 | 1,78% | - |
| 10.03.2026 | 16,14 | 16,53 | 16,09 | 16,09 | 1,36% | - |
| 09.03.2026 | 16,41 | 16,44 | 15,88 | 15,88 | -1,02% | - |