17,375$
1,31%
Echtzeit-Aktienkurs Templeton Emerg. MKTS FD Inc.
Bid:
Ask:
Aktienkurse zur Templeton Emerg. MKTS FD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 17,29 | 17,44 | 17,24 | 17,42 | 1,57% | 26.157,00 |
| 04.12.2025 | 17,06 | 17,26 | 17,06 | 17,15 | 0,53% | 28.087,00 |
| 03.12.2025 | 17,05 | 17,16 | 16,94 | 17,06 | 0,12% | 34.845,00 |
| 02.12.2025 | 17,06 | 17,06 | 16,90 | 17,04 | 0,24% | 27.239,00 |
| 01.12.2025 | 16,93 | 17,04 | 16,83 | 17,00 | 1,01% | 12.722,00 |
| 28.11.2025 | 17,00 | 17,00 | 16,75 | 16,83 | -0,06% | 4.566,00 |
| 26.11.2025 | 16,67 | 16,84 | 16,67 | 16,84 | 1,45% | 14.536,00 |
| 25.11.2025 | 16,50 | 16,64 | 16,43 | 16,60 | 0,61% | 18.517,00 |
| 24.11.2025 | 16,57 | 16,60 | 16,43 | 16,50 | -0,36% | 36.758,00 |
| 21.11.2025 | 16,39 | 16,59 | 16,17 | 16,56 | -0,42% | 16.130,00 |
| 20.11.2025 | 16,83 | 16,95 | 16,62 | 16,63 | -0,83% | 18.655,00 |
| 19.11.2025 | 16,76 | 16,87 | 16,72 | 16,77 | 0,06% | 13.647,00 |
| 18.11.2025 | 16,79 | 16,82 | 16,65 | 16,76 | -1,00% | 83.797,00 |
| 17.11.2025 | 17,14 | 17,19 | 16,80 | 16,93 | -1,63% | 51.388,00 |
| 14.11.2025 | 17,32 | 17,64 | 17,21 | 17,21 | -1,54% | 19.801,00 |
| 13.11.2025 | 17,65 | 17,75 | 17,44 | 17,48 | -0,57% | 51.749,00 |
| 12.11.2025 | 17,71 | 17,91 | 17,54 | 17,58 | -1,29% | 26.464,00 |
| 11.11.2025 | 17,61 | 17,83 | 17,61 | 17,81 | 0,91% | 35.040,00 |
| 10.11.2025 | 17,55 | 17,81 | 17,55 | 17,65 | 1,09% | 36.697,00 |
| 07.11.2025 | 17,51 | 17,63 | 17,43 | 17,46 | -1,02% | 9.017,00 |
| 06.11.2025 | 17,66 | 17,76 | 17,57 | 17,64 | -0,51% | 7.462,00 |
| 05.11.2025 | 17,67 | 17,77 | 17,59 | 17,73 | 0,68% | 35.355,00 |
| 04.11.2025 | 17,61 | 17,73 | 17,50 | 17,61 | -0,62% | 37.130,00 |
| 03.11.2025 | 17,56 | 17,75 | 17,56 | 17,72 | 0,91% | 14.522,00 |
| 31.10.2025 | 17,77 | 17,79 | 17,56 | 17,56 | -1,62% | 21.584,00 |
| 30.10.2025 | 17,79 | 17,90 | 17,64 | 17,85 | 0,17% | 21.663,00 |
| 29.10.2025 | 17,57 | 18,01 | 17,57 | 17,82 | 2,06% | 36.989,00 |
| 28.10.2025 | 17,42 | 17,51 | 17,22 | 17,46 | 0,06% | 19.367,00 |
| 27.10.2025 | 17,16 | 17,47 | 17,16 | 17,45 | 1,63% | 19.676,00 |
| 24.10.2025 | 17,09 | 17,22 | 17,05 | 17,17 | 0,82% | 20.953,00 |
| 23.10.2025 | 16,87 | 17,16 | 16,87 | 17,03 | 0,59% | 23.345,00 |
| 22.10.2025 | 16,89 | 17,19 | 16,82 | 16,93 | 0,00% | 5.075,00 |
| 21.10.2025 | 17,01 | 17,10 | 16,83 | 16,93 | -0,41% | 11.941,00 |
| 20.10.2025 | 16,86 | 17,00 | 16,86 | 17,00 | 1,34% | 11.941,00 |
| 17.10.2025 | 16,68 | 16,77 | 16,64 | 16,77 | -0,03% | - |
| 16.10.2025 | 16,77 | 16,95 | 16,42 | 16,78 | 1,57% | 162.237,00 |
| 15.10.2025 | 16,43 | 16,70 | 16,43 | 16,52 | 1,35% | 10.819,00 |
| 14.10.2025 | 16,23 | 16,39 | 16,07 | 16,30 | -0,49% | 21.957,00 |
| 13.10.2025 | 16,82 | 17,05 | 16,38 | 16,38 | -0,18% | 25.063,00 |
| 10.10.2025 | 17,01 | 17,18 | 16,29 | 16,41 | -3,58% | 8.465,00 |
| 09.10.2025 | 17,09 | 17,20 | 16,90 | 17,02 | 0,12% | 7.054,00 |
| 08.10.2025 | 17,11 | 17,20 | 17,00 | 17,00 | -0,35% | 23.744,00 |
| 07.10.2025 | 17,06 | 17,07 | 16,96 | 17,06 | 0,03% | 13.600,00 |
| 06.10.2025 | 16,92 | 17,29 | 16,84 | 17,06 | 1,10% | 21.010,00 |
| 03.10.2025 | 16,91 | 17,00 | 16,71 | 16,87 | -0,18% | 13.228,00 |
| 02.10.2025 | 16,93 | 16,95 | 16,60 | 16,90 | 0,96% | 14.421,00 |
| 01.10.2025 | 16,74 | 16,94 | 16,54 | 16,74 | 0,00% | 12.172,00 |
| 30.09.2025 | 16,65 | 16,98 | 16,38 | 16,74 | 0,24% | 26.583,00 |
| 29.09.2025 | 16,39 | 16,70 | 16,24 | 16,70 | 2,64% | 40.029,00 |
| 26.09.2025 | 16,37 | 16,37 | 16,12 | 16,27 | -1,33% | 6.894,00 |
| 25.09.2025 | 16,57 | 16,57 | 16,37 | 16,49 | -0,13% | 11.060,00 |
| 24.09.2025 | 16,55 | 16,58 | 16,46 | 16,51 | 0,13% | 11.731,00 |
| 23.09.2025 | 16,49 | 16,60 | 16,36 | 16,49 | 0,24% | 6.909,00 |
| 22.09.2025 | 16,48 | 16,59 | 16,29 | 16,45 | -0,18% | 4.553,00 |
| 19.09.2025 | 16,54 | 16,54 | 16,20 | 16,48 | -0,12% | 9.493,00 |
| 18.09.2025 | 16,53 | 16,64 | 16,23 | 16,50 | -1,08% | 25.542,00 |
| 17.09.2025 | 16,54 | 16,77 | 16,54 | 16,68 | 1,03% | 23.249,00 |
| 16.09.2025 | 16,46 | 16,61 | 16,37 | 16,51 | 1,15% | 16.205,00 |
| 15.09.2025 | 16,09 | 16,32 | 16,09 | 16,32 | 1,44% | 32.523,00 |
| 12.09.2025 | 16,07 | 16,09 | 15,98 | 16,09 | 0,31% | 1.761,00 |
| 11.09.2025 | 15,89 | 16,10 | 15,89 | 16,04 | 0,94% | 9.387,00 |
| 10.09.2025 | 15,73 | 15,94 | 15,73 | 15,89 | 1,53% | 4.194,00 |
| 09.09.2025 | 15,57 | 15,80 | 15,52 | 15,65 | 0,64% | 14.514,00 |
| 08.09.2025 | 15,39 | 15,76 | 15,39 | 15,55 | 1,30% | 6.591,00 |
| 05.09.2025 | 15,39 | 15,67 | 15,30 | 15,35 | 0,92% | 7.489,00 |
| 04.09.2025 | 15,08 | 15,37 | 15,08 | 15,21 | 0,33% | 19.399,00 |
| 03.09.2025 | 15,13 | 15,69 | 15,13 | 15,16 | 0,26% | 5.635,00 |
| 02.09.2025 | 15,49 | 15,62 | 15,11 | 15,12 | -0,97% | 15.117,00 |
| 29.08.2025 | 15,31 | 15,31 | 15,21 | 15,27 | -0,56% | 3.403,00 |
| 28.08.2025 | 15,55 | 15,66 | 15,29 | 15,36 | -0,36% | 28.943,00 |
| 27.08.2025 | 15,41 | 15,53 | 15,40 | 15,41 | -0,64% | 6.450,00 |
| 26.08.2025 | 15,59 | 15,66 | 15,50 | 15,51 | -0,32% | 7.594,00 |
| 25.08.2025 | 15,55 | 15,63 | 15,47 | 15,56 | 0,13% | 9.798,00 |
| 22.08.2025 | 15,37 | 15,61 | 15,30 | 15,54 | 1,57% | 11.634,00 |
| 21.08.2025 | 15,26 | 15,48 | 15,26 | 15,30 | -0,39% | 3.129,00 |
| 20.08.2025 | 15,42 | 15,42 | 15,26 | 15,36 | -0,45% | 10.673,00 |
| 19.08.2025 | 15,47 | 15,55 | 15,43 | 15,43 | -1,03% | 14.151,00 |
| 18.08.2025 | 15,44 | 15,59 | 15,43 | 15,59 | 1,10% | 4.168,00 |
| 15.08.2025 | 15,42 | 15,49 | 15,33 | 15,42 | 0,52% | 4.351,00 |
| 14.08.2025 | 15,35 | 15,43 | 15,34 | 15,34 | -1,29% | 13.990,00 |
| 13.08.2025 | 15,34 | 15,54 | 15,33 | 15,54 | 1,90% | 21.662,00 |
| 12.08.2025 | 15,07 | 15,32 | 15,05 | 15,25 | 0,46% | 9.323,00 |
| 11.08.2025 | 15,05 | 15,21 | 15,05 | 15,18 | 0,46% | 10.979,00 |
| 08.08.2025 | 15,07 | 15,12 | 15,02 | 15,11 | 0,40% | 9.510,00 |
| 07.08.2025 | 15,01 | 15,12 | 15,01 | 15,05 | 0,87% | 23.939,00 |
| 06.08.2025 | 14,92 | 14,93 | 14,83 | 14,92 | 0,27% | 10.368,00 |
| 05.08.2025 | 14,85 | 14,95 | 14,84 | 14,88 | 0,40% | 21.016,00 |
| 04.08.2025 | 15,01 | 15,10 | 14,10 | 14,82 | -1,27% | 20.529,00 |
| 01.08.2025 | 14,90 | 15,08 | 14,90 | 15,01 | 0,27% | 10.907,00 |
| 31.07.2025 | 15,02 | 15,04 | 14,95 | 14,97 | -0,43% | 36.085,00 |
| 30.07.2025 | 15,03 | 15,05 | 14,97 | 15,03 | -0,04% | 6.417,00 |
| 29.07.2025 | 14,91 | 15,05 | 14,91 | 15,04 | 0,87% | 48.960,00 |
| 28.07.2025 | 14,89 | 15,09 | 14,89 | 14,91 | -0,27% | 8.725,00 |
| 25.07.2025 | 14,95 | 15,10 | 14,94 | 14,95 | -0,99% | 20.986,00 |
| 24.07.2025 | 15,12 | 15,13 | 15,06 | 15,10 | 0,07% | 21.516,00 |
| 23.07.2025 | 14,97 | 15,09 | 14,96 | 15,09 | 1,68% | 11.755,00 |
| 22.07.2025 | 14,80 | 14,88 | 14,77 | 14,84 | 0,13% | 69.516,00 |
| 21.07.2025 | 14,79 | 14,90 | 14,74 | 14,82 | 0,20% | 50.070,00 |
| 18.07.2025 | 14,83 | 14,93 | 14,78 | 14,79 | -0,57% | 20.779,00 |
| 17.07.2025 | 14,93 | 15,00 | 14,73 | 14,88 | -0,37% | 7.602,00 |