88,900$
-0,51%
Echtzeit-Aktienkurs Franklin Electric Co
Bid:
Ask:
Aktienkurse zur Franklin Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 88,93 | 89,13 | 88,22 | 88,90 | -0,51% | 4.376,00 |
| 24.04.2025 | 88,47 | 89,56 | 87,68 | 89,36 | 1,87% | 187.490,00 |
| 23.04.2025 | 88,98 | 90,66 | 87,42 | 87,72 | 1,00% | 321.793,00 |
| 22.04.2025 | 85,71 | 87,58 | 84,78 | 86,85 | 2,71% | 411.054,00 |
| 21.04.2025 | 85,81 | 85,90 | 83,63 | 84,56 | -2,37% | 211.692,00 |
| 17.04.2025 | 87,01 | 87,52 | 86,28 | 86,61 | -0,67% | 257.427,00 |
| 16.04.2025 | 88,87 | 89,47 | 86,32 | 87,19 | -1,93% | 279.419,00 |
| 15.04.2025 | 89,23 | 90,84 | 88,77 | 88,91 | -0,25% | 221.467,00 |
| 14.04.2025 | 90,54 | 90,70 | 88,01 | 89,13 | -0,28% | 226.516,00 |
| 11.04.2025 | 88,83 | 90,35 | 87,27 | 89,38 | 0,93% | 230.529,00 |
| 10.04.2025 | 88,16 | 89,38 | 86,11 | 88,56 | -2,60% | 481.695,00 |
| 09.04.2025 | 83,13 | 92,02 | 82,69 | 90,92 | 7,92% | 431.735,00 |
| 08.04.2025 | 87,81 | 89,32 | 83,24 | 84,25 | -1,47% | 309.583,00 |
| 07.04.2025 | 85,30 | 89,86 | 83,31 | 85,51 | -2,21% | 453.200,00 |
| 04.04.2025 | 88,02 | 89,36 | 85,56 | 87,44 | -4,73% | 543.912,00 |
| 03.04.2025 | 92,34 | 94,06 | 90,73 | 91,78 | -4,27% | 489.363,00 |
| 02.04.2025 | 93,93 | 96,09 | 93,93 | 95,87 | 0,80% | 168.650,00 |
| 01.04.2025 | 93,67 | 95,88 | 93,43 | 95,11 | 1,31% | 207.532,00 |
| 31.03.2025 | 93,93 | 94,50 | 92,82 | 93,88 | -0,76% | 258.514,00 |
| 28.03.2025 | 97,03 | 98,59 | 94,18 | 94,60 | -2,67% | 211.901,00 |
| 27.03.2025 | 98,09 | 98,34 | 96,78 | 97,20 | -0,79% | 177.866,00 |
| 26.03.2025 | 98,13 | 99,50 | 97,69 | 97,97 | 0,14% | 179.018,00 |
| 25.03.2025 | 97,80 | 98,51 | 97,08 | 97,83 | -0,08% | 177.869,00 |
| 24.03.2025 | 97,16 | 98,89 | 95,75 | 97,91 | 2,46% | 267.000,00 |
| 21.03.2025 | 96,83 | 97,26 | 94,97 | 95,56 | -2,50% | 1.769.216,00 |
| 20.03.2025 | 98,84 | 99,76 | 97,88 | 98,01 | -1,57% | 260.962,00 |
| 19.03.2025 | 99,07 | 100,85 | 98,43 | 99,57 | 0,43% | 211.710,00 |
| 18.03.2025 | 99,35 | 100,65 | 98,55 | 99,14 | -1,14% | 248.222,00 |
| 17.03.2025 | 100,28 | 102,47 | 100,07 | 100,28 | 0,20% | 356.339,00 |
| 14.03.2025 | 99,21 | 100,25 | 98,74 | 100,08 | 1,88% | 142.052,00 |
| 13.03.2025 | 99,73 | 100,78 | 97,78 | 98,23 | -1,47% | 182.040,00 |
| 12.03.2025 | 101,04 | 101,67 | 99,01 | 99,70 | -1,05% | 232.216,00 |
| 11.03.2025 | 100,52 | 101,23 | 98,26 | 100,76 | 0,15% | 262.884,00 |
| 10.03.2025 | 102,32 | 103,34 | 98,50 | 100,61 | -2,08% | 278.387,00 |
| 07.03.2025 | 100,92 | 102,76 | 100,29 | 102,75 | 1,78% | 248.746,00 |
| 06.03.2025 | 100,00 | 101,50 | 99,98 | 100,95 | 0,00% | 161.959,00 |
| 05.03.2025 | 98,78 | 101,16 | 98,78 | 100,95 | 2,47% | 216.774,00 |
| 04.03.2025 | 100,23 | 100,73 | 98,23 | 98,52 | -2,25% | 249.484,00 |
| 03.03.2025 | 102,27 | 103,08 | 100,70 | 100,79 | -1,33% | 209.768,00 |
| 28.02.2025 | 101,39 | 102,24 | 100,96 | 102,15 | 0,91% | 304.184,00 |
| 27.02.2025 | 102,25 | 102,36 | 101,01 | 101,23 | -1,09% | 203.548,00 |
| 26.02.2025 | 103,35 | 105,00 | 102,21 | 102,35 | -1,57% | 244.118,00 |
| 25.02.2025 | 103,42 | 104,79 | 102,79 | 103,98 | 0,16% | 241.706,00 |
| 24.02.2025 | 104,99 | 105,98 | 103,70 | 103,81 | -0,41% | 256.296,00 |
| 21.02.2025 | 106,88 | 106,88 | 103,71 | 104,24 | -1,66% | 233.612,00 |
| 20.02.2025 | 105,39 | 106,63 | 104,03 | 106,00 | -0,03% | 347.700,00 |
| 19.02.2025 | 104,55 | 107,04 | 104,55 | 106,03 | 0,02% | 306.200,00 |
| 18.02.2025 | 104,22 | 108,08 | 102,54 | 106,01 | 6,03% | 372.969,00 |
| 14.02.2025 | 102,00 | 102,00 | 99,35 | 99,98 | -0,87% | 311.372,00 |
| 13.02.2025 | 100,66 | 101,18 | 100,25 | 100,86 | 1,02% | 137.673,00 |
| 12.02.2025 | 100,24 | 100,55 | 99,74 | 99,84 | -1,63% | 114.119,00 |
| 11.02.2025 | 100,56 | 101,54 | 100,28 | 101,50 | 0,03% | 142.770,00 |
| 10.02.2025 | 100,46 | 101,60 | 99,74 | 101,46 | 1,37% | 140.935,00 |
| 07.02.2025 | 100,69 | 100,89 | 99,02 | 100,09 | -0,60% | 197.094,00 |
| 06.02.2025 | 100,94 | 101,28 | 99,79 | 100,69 | -0,12% | 178.723,00 |
| 05.02.2025 | 99,83 | 101,13 | 99,46 | 100,81 | 1,03% | 113.812,00 |
| 04.02.2025 | 98,86 | 100,03 | 98,86 | 99,78 | 0,54% | 108.283,00 |
| 03.02.2025 | 100,90 | 101,33 | 97,13 | 99,24 | -0,75% | 186.186,00 |
| 31.01.2025 | 99,23 | 100,70 | 98,57 | 99,99 | 0,64% | 249.368,00 |
| 30.01.2025 | 99,33 | 100,44 | 98,85 | 99,35 | 0,81% | 115.121,00 |
| 29.01.2025 | 98,55 | 99,99 | 98,11 | 98,55 | -0,66% | 165.392,00 |
| 28.01.2025 | 99,15 | 100,09 | 99,08 | 99,20 | -0,53% | 120.686,00 |
| 27.01.2025 | 98,77 | 100,43 | 98,47 | 99,73 | 1,18% | 238.019,00 |
| 24.01.2025 | 98,54 | 99,15 | 97,97 | 98,57 | -0,46% | 203.236,00 |
| 23.01.2025 | 99,54 | 100,25 | 98,47 | 99,03 | -0,82% | 130.313,00 |
| 22.01.2025 | 100,21 | 100,92 | 99,71 | 99,85 | -1,01% | 129.202,00 |
| 21.01.2025 | 99,83 | 101,24 | 99,34 | 100,87 | 2,01% | 182.206,00 |
| 17.01.2025 | 99,22 | 99,77 | 98,73 | 98,89 | 0,76% | 171.573,00 |
| 16.01.2025 | 97,20 | 98,92 | 97,00 | 98,14 | 0,39% | 164.349,00 |
| 15.01.2025 | 99,46 | 99,46 | 97,75 | 97,76 | 0,39% | 146.636,00 |
| 14.01.2025 | 96,00 | 97,62 | 95,96 | 97,38 | 1,69% | 162.882,00 |
| 13.01.2025 | 92,23 | 96,19 | 92,20 | 95,76 | 2,55% | 168.137,00 |
| 10.01.2025 | 93,43 | 94,12 | 92,88 | 93,38 | -1,71% | 194.201,00 |
| 08.01.2025 | 94,20 | 95,14 | 93,09 | 95,00 | 0,11% | 123.689,00 |
| 07.01.2025 | 96,59 | 97,55 | 93,92 | 94,90 | -1,58% | 161.999,00 |
| 06.01.2025 | 96,46 | 97,56 | 95,97 | 96,42 | 0,02% | 132.893,00 |
| 03.01.2025 | 95,89 | 97,72 | 95,04 | 96,40 | 0,54% | 132.797,00 |
| 02.01.2025 | 98,12 | 98,12 | 95,62 | 95,88 | -1,61% | 118.577,00 |
| 31.12.2024 | 98,07 | 98,69 | 97,24 | 97,45 | 0,17% | 95.410,00 |
| 30.12.2024 | 97,43 | 98,16 | 96,12 | 97,28 | -0,68% | 156.800,00 |
| 27.12.2024 | 98,59 | 99,08 | 97,26 | 97,95 | -1,11% | 106.422,00 |
| 26.12.2024 | 98,75 | 99,40 | 98,05 | 99,05 | 0,15% | 92.511,00 |
| 24.12.2024 | 97,88 | 98,90 | 97,42 | 98,90 | 1,07% | 36.783,00 |
| 23.12.2024 | 98,23 | 98,75 | 97,07 | 97,85 | -0,53% | 113.679,00 |
| 20.12.2024 | 97,55 | 99,92 | 97,30 | 98,37 | -0,35% | 738.662,00 |
| 19.12.2024 | 99,79 | 101,11 | 98,59 | 98,72 | -0,45% | 167.488,00 |
| 18.12.2024 | 104,31 | 104,31 | 99,10 | 99,17 | -4,64% | 221.053,00 |
| 17.12.2024 | 104,38 | 104,88 | 103,71 | 103,99 | -1,05% | 144.479,00 |
| 16.12.2024 | 104,69 | 105,83 | 104,51 | 105,09 | -0,02% | 198.517,00 |
| 13.12.2024 | 105,32 | 105,68 | 103,91 | 105,11 | -0,77% | 159.009,00 |
| 12.12.2024 | 107,04 | 107,04 | 105,73 | 105,93 | -1,33% | 84.485,00 |
| 11.12.2024 | 108,84 | 109,97 | 107,22 | 107,36 | -0,39% | 259.361,00 |
| 10.12.2024 | 107,66 | 108,37 | 105,66 | 107,79 | 0,33% | 126.193,00 |
| 09.12.2024 | 106,67 | 108,00 | 106,67 | 107,43 | 0,81% | 87.717,00 |
| 06.12.2024 | 107,46 | 109,34 | 106,20 | 106,57 | -0,37% | 89.720,00 |
| 05.12.2024 | 107,69 | 108,30 | 106,61 | 106,97 | -0,85% | 82.893,00 |
| 04.12.2024 | 107,40 | 108,74 | 107,37 | 107,89 | 0,27% | 120.064,00 |
| 03.12.2024 | 108,67 | 110,42 | 106,62 | 107,60 | -0,70% | 170.939,00 |
| 02.12.2024 | 108,33 | 109,89 | 106,82 | 108,36 | 0,06% | 194.303,00 |
| 29.11.2024 | 107,47 | 108,80 | 107,03 | 108,30 | 1,05% | 197.174,00 |