89,970$
-2,19%
Echtzeit-Aktienkurs Franklin Electric Co
Bid:
Ask:
Aktienkurse zur Franklin Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 91,56 | 91,82 | 90,20 | 90,45 | -1,64% | 160.588,00 |
| 26.03.2026 | 92,99 | 94,00 | 91,79 | 91,96 | -1,56% | 151.039,00 |
| 25.03.2026 | 94,14 | 94,54 | 92,74 | 93,42 | 0,00% | 184.419,00 |
| 24.03.2026 | 91,17 | 93,47 | 90,93 | 93,42 | 1,46% | 292.340,00 |
| 23.03.2026 | 92,71 | 93,25 | 91,91 | 92,08 | 2,44% | 274.103,00 |
| 20.03.2026 | 91,38 | 91,47 | 89,54 | 89,89 | -1,54% | 869.748,00 |
| 19.03.2026 | 90,45 | 91,84 | 89,76 | 91,30 | -0,05% | 258.985,00 |
| 18.03.2026 | 91,24 | 92,37 | 91,09 | 91,35 | -0,63% | 252.723,00 |
| 17.03.2026 | 92,17 | 92,58 | 90,56 | 91,93 | 0,43% | 179.279,00 |
| 16.03.2026 | 91,30 | 92,30 | 91,07 | 91,54 | 0,69% | 172.082,00 |
| 13.03.2026 | 92,16 | 93,55 | 90,00 | 90,91 | -0,37% | 234.535,00 |
| 12.03.2026 | 92,51 | 92,51 | 90,83 | 91,25 | -2,53% | 254.597,00 |
| 11.03.2026 | 93,97 | 94,85 | 92,88 | 93,62 | -1,21% | 241.982,00 |
| 10.03.2026 | 94,41 | 96,07 | 94,35 | 94,77 | -0,55% | 159.495,00 |
| 09.03.2026 | 93,89 | 95,60 | 91,89 | 95,29 | -0,47% | 367.874,00 |
| 06.03.2026 | 96,04 | 98,10 | 94,86 | 95,74 | -2,52% | 250.817,00 |
| 05.03.2026 | 100,25 | 101,04 | 97,27 | 98,22 | -3,21% | 244.341,00 |
| 04.03.2026 | 100,42 | 101,84 | 99,14 | 101,48 | 1,36% | 272.514,00 |
| 03.03.2026 | 97,37 | 100,70 | 97,20 | 100,12 | 0,63% | 491.784,00 |
| 02.03.2026 | 98,30 | 99,90 | 97,21 | 99,49 | -0,13% | 294.932,00 |
| 27.02.2026 | 99,39 | 100,06 | 96,62 | 99,62 | 0,29% | 589.965,00 |
| 26.02.2026 | 98,70 | 99,82 | 96,21 | 99,33 | 0,73% | 489.414,00 |
| 25.02.2026 | 98,94 | 100,20 | 97,92 | 98,61 | -0,31% | 418.945,00 |
| 24.02.2026 | 96,43 | 98,93 | 96,42 | 98,92 | 3,78% | 417.515,00 |
| 23.02.2026 | 95,11 | 95,73 | 94,68 | 95,32 | -0,54% | 456.805,00 |
| 20.02.2026 | 94,80 | 95,92 | 94,17 | 95,84 | 1,19% | 494.644,00 |
| 19.02.2026 | 91,16 | 95,11 | 90,70 | 94,71 | 4,21% | 652.832,00 |
| 18.02.2026 | 93,27 | 93,75 | 90,18 | 90,88 | -2,26% | 605.578,00 |
| 17.02.2026 | 98,32 | 99,24 | 91,71 | 92,98 | -14,65% | 1.180.686,00 |
| 13.02.2026 | 109,86 | 110,40 | 108,81 | 108,94 | -0,84% | 454.291,00 |
| 12.02.2026 | 110,36 | 111,53 | 109,41 | 109,86 | 0,23% | 405.920,00 |
| 11.02.2026 | 109,00 | 109,76 | 108,37 | 109,61 | 1,13% | 379.480,00 |
| 10.02.2026 | 107,43 | 109,11 | 107,31 | 108,39 | 0,42% | 532.855,00 |
| 09.02.2026 | 107,70 | 108,72 | 106,97 | 107,94 | 0,36% | 354.059,00 |
| 06.02.2026 | 105,34 | 108,03 | 105,34 | 107,55 | 2,51% | 347.056,00 |
| 05.02.2026 | 104,03 | 105,54 | 103,30 | 104,92 | 0,54% | 383.280,00 |
| 04.02.2026 | 103,41 | 105,10 | 102,91 | 104,36 | 1,63% | 392.742,00 |
| 03.02.2026 | 101,77 | 103,76 | 100,68 | 102,69 | 0,61% | 448.345,00 |
| 02.02.2026 | 99,74 | 102,40 | 98,92 | 102,07 | 2,46% | 475.664,00 |
| 30.01.2026 | 97,98 | 100,05 | 97,47 | 99,62 | 1,00% | 442.634,00 |
| 29.01.2026 | 98,58 | 99,20 | 97,87 | 98,63 | 0,48% | 408.410,00 |
| 28.01.2026 | 99,77 | 99,77 | 97,77 | 98,16 | -1,73% | 444.630,00 |
| 27.01.2026 | 100,20 | 100,79 | 98,80 | 99,89 | -0,52% | 674.107,00 |
| 26.01.2026 | 101,10 | 101,32 | 100,06 | 100,41 | 0,21% | 290.444,00 |
| 23.01.2026 | 101,84 | 101,84 | 99,64 | 100,20 | -1,88% | 246.863,00 |
| 22.01.2026 | 101,02 | 102,27 | 100,49 | 102,12 | 1,59% | 335.697,00 |
| 21.01.2026 | 98,66 | 101,14 | 98,45 | 100,52 | 2,87% | 264.797,00 |
| 20.01.2026 | 99,25 | 99,44 | 94,88 | 97,72 | -2,78% | 438.222,00 |
| 16.01.2026 | 100,32 | 100,52 | 99,80 | 100,51 | 0,06% | 219.745,00 |
| 15.01.2026 | 99,49 | 100,64 | 98,00 | 100,45 | 1,28% | 357.275,00 |
| 14.01.2026 | 99,81 | 100,01 | 98,50 | 99,18 | -0,42% | 244.416,00 |
| 13.01.2026 | 100,19 | 100,94 | 97,88 | 99,60 | -0,29% | 229.229,00 |
| 12.01.2026 | 99,88 | 100,34 | 99,53 | 99,89 | -0,04% | 179.144,00 |
| 09.01.2026 | 100,90 | 102,00 | 99,10 | 99,93 | -0,56% | 347.722,00 |
| 08.01.2026 | 97,78 | 100,73 | 97,55 | 100,49 | 2,56% | 261.423,00 |
| 07.01.2026 | 100,19 | 100,19 | 97,23 | 97,98 | -1,83% | 184.172,00 |
| 06.01.2026 | 97,68 | 100,28 | 97,24 | 99,81 | 2,02% | 218.223,00 |
| 05.01.2026 | 96,63 | 99,10 | 96,63 | 97,83 | 0,86% | 158.253,00 |
| 02.01.2026 | 95,53 | 97,02 | 94,83 | 97,00 | 1,54% | 197.416,00 |
| 31.12.2025 | 96,98 | 97,04 | 95,49 | 95,53 | -1,71% | 126.332,00 |
| 30.12.2025 | 97,74 | 97,92 | 97,01 | 97,19 | -0,63% | 97.400,00 |
| 29.12.2025 | 99,38 | 99,38 | 97,55 | 97,81 | -1,41% | 128.861,00 |
| 26.12.2025 | 99,21 | 99,57 | 98,36 | 99,21 | -0,19% | 148.790,00 |
| 24.12.2025 | 99,32 | 100,22 | 99,23 | 99,40 | -0,18% | 162.580,00 |
| 23.12.2025 | 97,96 | 99,91 | 97,96 | 99,58 | 1,53% | 265.552,00 |
| 22.12.2025 | 97,32 | 98,78 | 97,32 | 98,08 | 0,78% | 208.952,00 |
| 19.12.2025 | 97,95 | 97,95 | 96,72 | 97,32 | -0,41% | 937.478,00 |
| 18.12.2025 | 97,50 | 98,11 | 96,98 | 97,72 | 0,43% | 259.397,00 |
| 17.12.2025 | 97,26 | 98,77 | 96,92 | 97,30 | -0,21% | 315.090,00 |
| 16.12.2025 | 98,00 | 98,24 | 96,78 | 97,50 | -0,27% | 279.212,00 |
| 15.12.2025 | 96,12 | 97,83 | 95,99 | 97,76 | 1,78% | 253.721,00 |
| 12.12.2025 | 96,59 | 97,21 | 95,87 | 96,05 | -0,94% | 330.981,00 |
| 11.12.2025 | 95,98 | 97,44 | 95,94 | 96,96 | 1,53% | 298.394,00 |
| 10.12.2025 | 92,55 | 96,21 | 92,26 | 95,50 | 3,53% | 275.396,00 |
| 09.12.2025 | 93,49 | 94,05 | 92,20 | 92,24 | -1,36% | 134.682,00 |
| 08.12.2025 | 94,47 | 94,88 | 93,06 | 93,51 | -0,65% | 134.340,00 |
| 05.12.2025 | 94,44 | 95,00 | 93,94 | 94,12 | -0,41% | 249.415,00 |
| 04.12.2025 | 95,13 | 96,14 | 94,29 | 94,51 | -0,95% | 144.482,00 |
| 03.12.2025 | 95,66 | 98,18 | 95,24 | 95,42 | 0,15% | 209.798,00 |
| 02.12.2025 | 94,73 | 95,63 | 93,92 | 95,28 | 1,15% | 289.085,00 |
| 01.12.2025 | 94,43 | 95,15 | 93,29 | 94,20 | -1,00% | 229.026,00 |
| 28.11.2025 | 95,97 | 97,00 | 94,60 | 95,15 | -1,05% | 164.963,00 |
| 26.11.2025 | 94,91 | 96,77 | 94,76 | 96,16 | 1,00% | 929.823,00 |
| 25.11.2025 | 93,07 | 96,36 | 93,07 | 95,21 | 2,86% | 393.826,00 |
| 24.11.2025 | 92,69 | 93,74 | 91,06 | 92,56 | -0,53% | 611.259,00 |
| 21.11.2025 | 91,13 | 94,05 | 91,13 | 93,05 | 2,16% | 182.873,00 |
| 20.11.2025 | 91,60 | 92,41 | 90,54 | 91,08 | 0,69% | 167.558,00 |
| 19.11.2025 | 90,73 | 91,77 | 90,26 | 90,46 | -0,23% | 156.299,00 |
| 18.11.2025 | 92,00 | 92,08 | 89,56 | 90,67 | -1,54% | 296.044,00 |
| 17.11.2025 | 92,75 | 93,19 | 91,72 | 92,09 | -1,10% | 160.128,00 |
| 14.11.2025 | 93,38 | 95,70 | 91,80 | 93,11 | -0,60% | 120.840,00 |
| 13.11.2025 | 94,85 | 95,62 | 93,02 | 93,67 | -1,62% | 190.319,00 |
| 12.11.2025 | 94,90 | 96,59 | 94,54 | 95,21 | 0,27% | 252.837,00 |
| 11.11.2025 | 94,70 | 95,98 | 94,65 | 94,95 | 0,40% | 94.053,00 |
| 10.11.2025 | 95,40 | 95,76 | 94,31 | 94,57 | -0,32% | 118.401,00 |
| 07.11.2025 | 95,07 | 95,38 | 93,69 | 94,87 | -0,29% | 174.985,00 |
| 06.11.2025 | 95,24 | 96,08 | 94,60 | 95,15 | -0,59% | 175.553,00 |
| 05.11.2025 | 95,25 | 96,02 | 94,04 | 95,71 | 2,22% | 187.797,00 |
| 04.11.2025 | 92,58 | 93,91 | 92,58 | 93,63 | 0,52% | 171.488,00 |
| 03.11.2025 | 94,91 | 94,91 | 92,74 | 93,15 | -1,71% | 258.649,00 |