12,909$
0,07%
Echtzeit-Aktienkurs Templeton Emerg. MKTS FD Inc.
Bid:
Ask:
Aktienkurse zur Templeton Emerg. MKTS FD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,89 | 12,98 | 12,82 | 12,90 | -0,54% | 28.468,00 |
| 12.03.2025 | 12,95 | 13,00 | 12,91 | 12,97 | 0,62% | 20.824,00 |
| 11.03.2025 | 12,87 | 12,89 | 12,76 | 12,89 | 1,10% | 16.417,00 |
| 10.03.2025 | 13,00 | 13,04 | 12,73 | 12,75 | -2,67% | 49.232,00 |
| 07.03.2025 | 13,04 | 13,17 | 12,88 | 13,10 | 0,38% | 37.862,00 |
| 06.03.2025 | 13,06 | 13,15 | 13,01 | 13,05 | -0,68% | 62.624,00 |
| 05.03.2025 | 12,99 | 13,20 | 12,85 | 13,14 | 3,30% | 11.399,00 |
| 04.03.2025 | 12,69 | 12,82 | 12,60 | 12,72 | 0,39% | 35.216,00 |
| 03.03.2025 | 12,76 | 12,84 | 12,66 | 12,67 | -0,24% | 45.492,00 |
| 28.02.2025 | 12,70 | 12,90 | 12,48 | 12,70 | -0,86% | 30.516,00 |
| 27.02.2025 | 13,07 | 13,16 | 12,81 | 12,81 | -2,73% | 21.984,00 |
| 26.02.2025 | 13,10 | 13,27 | 13,08 | 13,17 | 1,46% | 19.622,00 |
| 25.02.2025 | 12,99 | 13,08 | 12,92 | 12,98 | -0,69% | 20.472,00 |
| 24.02.2025 | 13,25 | 13,29 | 13,01 | 13,07 | -1,77% | 26.342,00 |
| 21.02.2025 | 13,31 | 13,37 | 13,28 | 13,31 | 0,04% | 25.509,00 |
| 20.02.2025 | 13,19 | 13,30 | 13,17 | 13,30 | 1,29% | 26.699,00 |
| 19.02.2025 | 13,11 | 13,16 | 13,10 | 13,13 | 0,19% | 15.303,00 |
| 18.02.2025 | 13,06 | 13,22 | 13,01 | 13,11 | 0,87% | 32.955,00 |
| 17.02.2025 | 12,99 | 12,99 | 12,98 | 12,99 | 0,25% | - |
| 14.02.2025 | 12,82 | 13,00 | 12,82 | 12,96 | 1,49% | 11.298,00 |
| 13.02.2025 | 12,70 | 12,77 | 12,69 | 12,77 | -0,08% | 6.955,00 |
| 12.02.2025 | 12,60 | 12,78 | 12,56 | 12,78 | 1,35% | 26.380,00 |
| 11.02.2025 | 12,63 | 12,65 | 12,57 | 12,61 | -0,39% | 60.694,00 |
| 10.02.2025 | 12,65 | 12,69 | 12,55 | 12,66 | 1,04% | 22.594,00 |
| 07.02.2025 | 12,51 | 12,56 | 12,45 | 12,53 | 0,80% | 55.014,00 |
| 06.02.2025 | 12,33 | 12,45 | 12,33 | 12,43 | 0,57% | 20.124,00 |
| 05.02.2025 | 12,35 | 12,37 | 12,30 | 12,36 | 0,08% | 24.189,00 |
| 04.02.2025 | 12,30 | 12,37 | 12,22 | 12,35 | 1,23% | 61.303,00 |
| 03.02.2025 | 12,14 | 12,24 | 12,12 | 12,20 | -0,57% | 22.555,00 |
| 31.01.2025 | 12,31 | 12,31 | 12,21 | 12,27 | -0,16% | 53.449,00 |
| 30.01.2025 | 12,26 | 12,37 | 12,20 | 12,29 | 0,66% | 128.637,00 |
| 29.01.2025 | 12,19 | 12,23 | 12,18 | 12,21 | 0,49% | 67.091,00 |
| 28.01.2025 | 12,06 | 12,18 | 12,05 | 12,15 | 0,00% | 53.545,00 |
| 27.01.2025 | 12,06 | 12,21 | 12,02 | 12,15 | -1,38% | 15.964,00 |
| 24.01.2025 | 12,26 | 12,37 | 12,26 | 12,32 | 0,78% | 23.661,00 |
| 23.01.2025 | 12,18 | 12,24 | 12,14 | 12,22 | 0,28% | 13.331,00 |
| 22.01.2025 | 12,16 | 12,24 | 12,02 | 12,19 | 0,00% | 21.304,00 |
| 21.01.2025 | 12,14 | 12,22 | 12,07 | 12,19 | 0,99% | 37.142,00 |
| 17.01.2025 | 12,00 | 12,14 | 12,00 | 12,07 | 0,58% | 51.683,00 |
| 16.01.2025 | 12,07 | 12,07 | 11,99 | 12,00 | 0,00% | 186.436,00 |
| 15.01.2025 | 12,03 | 12,03 | 11,97 | 12,00 | 1,01% | 31.095,00 |
| 14.01.2025 | 11,88 | 11,89 | 11,83 | 11,88 | 1,02% | 19.793,00 |
| 13.01.2025 | 11,80 | 11,80 | 11,71 | 11,76 | -0,34% | 24.530,00 |
| 10.01.2025 | 11,95 | 11,95 | 11,77 | 11,80 | -1,75% | 17.542,00 |
| 08.01.2025 | 12,07 | 12,07 | 11,97 | 12,01 | -0,58% | 57.105,00 |
| 07.01.2025 | 12,28 | 12,28 | 12,08 | 12,08 | -0,74% | 93.675,00 |
| 06.01.2025 | 12,21 | 12,29 | 12,14 | 12,17 | 0,66% | 15.355,00 |
| 03.01.2025 | 12,10 | 12,13 | 12,06 | 12,09 | 1,00% | 17.018,00 |
| 02.01.2025 | 11,94 | 12,03 | 11,92 | 11,97 | 0,17% | 38.655,00 |
| 31.12.2024 | 12,08 | 12,08 | 11,92 | 11,95 | -0,25% | 81.315,00 |
| 30.12.2024 | 11,88 | 12,03 | 11,83 | 11,98 | 0,29% | 94.380,00 |
| 27.12.2024 | 11,92 | 11,98 | 11,89 | 11,95 | -0,46% | 52.760,00 |
| 26.12.2024 | 12,05 | 12,05 | 11,97 | 12,00 | 0,00% | 146.449,00 |
| 24.12.2024 | 12,06 | 12,12 | 11,99 | 12,00 | 0,08% | 193.030,00 |
| 23.12.2024 | 11,93 | 12,10 | 11,92 | 11,99 | 0,17% | 125.226,00 |
| 20.12.2024 | 12,01 | 12,17 | 11,89 | 11,97 | -0,91% | 107.664,00 |
| 19.12.2024 | 11,77 | 12,26 | 11,77 | 12,08 | 0,33% | 38.852,00 |
| 18.12.2024 | 11,61 | 12,26 | 11,61 | 12,04 | -1,31% | 67.589,00 |
| 17.12.2024 | 12,16 | 12,25 | 12,04 | 12,20 | -0,73% | 42.928,00 |
| 16.12.2024 | 12,35 | 12,48 | 12,04 | 12,29 | -4,13% | 66.210,00 |
| 13.12.2024 | 12,83 | 12,84 | 12,63 | 12,82 | 0,39% | 15.805,00 |
| 12.12.2024 | 12,81 | 12,85 | 12,59 | 12,77 | -0,31% | 18.559,00 |
| 11.12.2024 | 12,55 | 12,88 | 12,55 | 12,81 | 1,67% | 31.345,00 |
| 10.12.2024 | 13,14 | 13,14 | 12,55 | 12,60 | -2,93% | 89.903,00 |
| 09.12.2024 | 12,90 | 13,04 | 12,84 | 12,98 | 2,37% | 25.183,00 |
| 06.12.2024 | 12,81 | 12,83 | 12,68 | 12,68 | -0,63% | 45.541,00 |
| 05.12.2024 | 12,50 | 12,85 | 12,50 | 12,76 | 0,39% | 42.421,00 |
| 04.12.2024 | 12,63 | 12,73 | 12,63 | 12,71 | 0,16% | 9.233,00 |
| 03.12.2024 | 12,64 | 12,73 | 12,59 | 12,69 | 0,32% | 101.698,00 |
| 02.12.2024 | 12,52 | 12,69 | 12,52 | 12,65 | 0,32% | 28.409,00 |
| 29.11.2024 | 12,50 | 12,66 | 12,50 | 12,61 | -0,32% | 28.974,00 |
| 27.11.2024 | 12,62 | 12,73 | 12,60 | 12,65 | 0,72% | 14.129,00 |
| 26.11.2024 | 12,51 | 12,69 | 12,51 | 12,56 | -0,79% | 25.139,00 |
| 25.11.2024 | 12,61 | 12,67 | 12,61 | 12,66 | 0,96% | 18.728,00 |
| 22.11.2024 | 12,49 | 12,61 | 12,49 | 12,54 | 0,16% | 23.414,00 |
| 21.11.2024 | 12,60 | 12,64 | 12,46 | 12,52 | -0,87% | 50.024,00 |
| 20.11.2024 | 12,74 | 12,74 | 12,59 | 12,63 | -0,71% | 23.312,00 |
| 19.11.2024 | 12,50 | 12,81 | 12,50 | 12,72 | 0,00% | 40.843,00 |
| 18.11.2024 | 12,55 | 12,77 | 12,55 | 12,72 | 0,63% | 10.729,00 |
| 15.11.2024 | 12,64 | 12,64 | 12,59 | 12,64 | 0,40% | 6.092,00 |
| 14.11.2024 | 12,50 | 12,68 | 12,50 | 12,59 | -0,79% | 15.065,00 |
| 13.11.2024 | 12,50 | 12,77 | 12,50 | 12,69 | -0,31% | 10.992,00 |
| 12.11.2024 | 12,81 | 12,91 | 12,73 | 12,73 | -2,45% | 11.680,00 |
| 11.11.2024 | 13,21 | 13,21 | 13,01 | 13,05 | -0,38% | 7.954,00 |
| 08.11.2024 | 13,04 | 13,16 | 12,97 | 13,10 | -1,58% | 46.956,00 |
| 07.11.2024 | 13,21 | 13,34 | 13,18 | 13,31 | 1,84% | 56.902,00 |
| 06.11.2024 | 13,07 | 13,47 | 12,95 | 13,07 | -1,51% | 34.214,00 |
| 05.11.2024 | 13,19 | 13,42 | 13,13 | 13,27 | 1,53% | 19.923,00 |
| 04.11.2024 | 13,09 | 13,17 | 13,05 | 13,07 | 0,38% | 24.779,00 |
| 01.11.2024 | 13,01 | 13,13 | 12,97 | 13,02 | 0,62% | 19.607,00 |
| 31.10.2024 | 13,01 | 13,01 | 12,88 | 12,94 | -0,69% | 22.441,00 |
| 30.10.2024 | 13,09 | 13,11 | 13,02 | 13,03 | -1,29% | 15.402,00 |
| 29.10.2024 | 13,21 | 13,26 | 13,19 | 13,20 | -0,08% | 6.043,00 |
| 28.10.2024 | 13,17 | 13,37 | 13,02 | 13,21 | 0,61% | 14.681,00 |
| 25.10.2024 | 13,13 | 13,27 | 13,13 | 13,13 | 0,00% | 7.555,00 |
| 24.10.2024 | 13,15 | 13,17 | 13,06 | 13,13 | 0,00% | 20.508,00 |
| 23.10.2024 | 13,19 | 13,23 | 12,94 | 13,13 | -0,98% | 62.190,00 |
| 22.10.2024 | 13,23 | 13,36 | 13,05 | 13,26 | 0,00% | 50.609,00 |
| 21.10.2024 | 13,25 | 13,31 | 13,23 | 13,26 | -0,82% | 62.035,00 |
| 18.10.2024 | 13,49 | 13,53 | 13,27 | 13,37 | 0,38% | 39.098,00 |