99,390$
-0,19%
Echtzeit-Aktienkurs Franklin Electric Co
Bid:
Ask:
Aktienkurse zur Franklin Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 201.652,00 |
| 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% | 257.694,00 |
| 17.12.2025 | 97,26 | 98,77 | 96,92 | 97,30 | -0,21% | 314.171,00 |
| 16.12.2025 | 98,00 | 98,24 | 96,78 | 97,50 | -0,29% | 275.412,00 |
| 15.12.2025 | 96,12 | 97,83 | 95,99 | 97,78 | 1,80% | 242.421,00 |
| 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 | 1,47% | 231.593,00 |
| 10.12.2025 | 92,55 | 96,21 | 92,26 | 95,56 | 3,60% | 275.396,00 |
| 09.12.2025 | 93,49 | 94,05 | 92,20 | 92,24 | -1,32% | 134.501,00 |
| 08.12.2025 | 94,47 | 94,88 | 93,06 | 93,48 | -0,69% | 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% | 129.020,00 |
| 03.12.2025 | 95,66 | 96,96 | 95,24 | 95,42 | 0,15% | 209.370,00 |
| 02.12.2025 | 94,73 | 95,63 | 93,92 | 95,28 | 1,15% | 146.309,00 |
| 01.12.2025 | 94,43 | 95,15 | 93,29 | 94,20 | -1,00% | 148.818,00 |
| 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% | 473.333,00 |
| 21.11.2025 | 91,13 | 94,05 | 91,13 | 93,05 | 2,13% | 182.873,00 |
| 20.11.2025 | 91,60 | 92,24 | 90,54 | 91,11 | 0,72% | 167.314,00 |
| 19.11.2025 | 90,73 | 91,77 | 90,26 | 90,46 | -0,26% | 156.299,00 |
| 18.11.2025 | 92,00 | 92,08 | 89,56 | 90,70 | -1,46% | 296.044,00 |
| 17.11.2025 | 92,75 | 93,19 | 91,72 | 92,04 | -1,15% | 159.750,00 |
| 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 | -1,67% | 190.231,00 |
| 12.11.2025 | 94,90 | 96,59 | 94,54 | 95,26 | 0,33% | 252.600,00 |
| 11.11.2025 | 94,70 | 95,98 | 94,65 | 94,95 | 0,40% | 94.052,00 |
| 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 | -0,27% | 174.985,00 |
| 06.11.2025 | 95,24 | 96,08 | 94,60 | 95,13 | -0,60% | 175.543,00 |
| 05.11.2025 | 95,25 | 96,02 | 94,04 | 95,70 | 2,21% | 187.797,00 |
| 04.11.2025 | 92,58 | 93,91 | 92,58 | 93,63 | 0,52% | 171.483,00 |
| 03.11.2025 | 94,91 | 94,91 | 92,74 | 93,15 | -1,71% | 258.649,00 |
| 31.10.2025 | 95,30 | 95,70 | 94,23 | 94,77 | -0,84% | 296.535,00 |
| 30.10.2025 | 95,23 | 98,47 | 95,18 | 95,57 | 0,19% | 270.311,00 |
| 29.10.2025 | 95,15 | 97,69 | 93,82 | 95,39 | 0,14% | 830.023,00 |
| 28.10.2025 | 95,45 | 96,83 | 90,00 | 95,26 | -3,29% | 682.463,00 |
| 27.10.2025 | 98,74 | 99,60 | 98,10 | 98,50 | -0,26% | 228.063,00 |
| 24.10.2025 | 100,00 | 100,00 | 98,60 | 98,76 | -0,51% | 163.195,00 |
| 23.10.2025 | 102,76 | 102,76 | 98,12 | 99,27 | 1,03% | 196.485,00 |
| 22.10.2025 | 98,87 | 99,05 | 97,59 | 98,26 | -0,55% | 151.963,00 |
| 21.10.2025 | 97,83 | 99,46 | 94,75 | 98,80 | 0,67% | 208.390,00 |
| 20.10.2025 | 97,75 | 98,33 | 97,24 | 98,14 | 0,86% | 136.670,00 |
| 17.10.2025 | 96,05 | 97,51 | 96,05 | 97,30 | 1,04% | 209.185,00 |
| 16.10.2025 | 96,07 | 96,42 | 95,15 | 96,30 | 0,49% | 204.130,00 |
| 15.10.2025 | 94,40 | 96,16 | 94,12 | 95,83 | 1,94% | 228.033,00 |
| 14.10.2025 | 91,79 | 94,01 | 91,79 | 94,01 | 1,26% | 159.249,00 |
| 13.10.2025 | 92,63 | 93,50 | 92,49 | 92,84 | 1,18% | 164.389,00 |
| 10.10.2025 | 93,19 | 94,11 | 91,53 | 91,76 | -1,53% | 159.468,00 |
| 09.10.2025 | 94,52 | 94,64 | 92,88 | 93,19 | -1,59% | 104.991,00 |
| 08.10.2025 | 94,01 | 94,81 | 93,31 | 94,70 | 0,97% | 112.752,00 |
| 07.10.2025 | 94,90 | 95,60 | 93,48 | 93,79 | -1,38% | 146.568,00 |
| 06.10.2025 | 96,62 | 97,17 | 94,77 | 95,10 | -1,33% | 141.031,00 |
| 03.10.2025 | 96,42 | 97,34 | 96,16 | 96,38 | 0,07% | 17.878,00 |
| 02.10.2025 | 94,98 | 96,33 | 94,79 | 96,31 | 1,08% | 137.678,00 |
| 01.10.2025 | 94,66 | 95,67 | 94,11 | 95,28 | 0,09% | 161.182,00 |
| 30.09.2025 | 94,25 | 95,24 | 93,59 | 95,19 | 1,06% | 176.348,00 |
| 29.09.2025 | 95,38 | 95,38 | 91,26 | 94,19 | -0,96% | 269.058,00 |
| 26.09.2025 | 93,98 | 95,29 | 93,78 | 95,10 | 1,28% | 170.709,00 |
| 25.09.2025 | 93,50 | 94,25 | 92,94 | 93,90 | 0,23% | 257.639,00 |
| 24.09.2025 | 94,98 | 95,32 | 93,33 | 93,68 | -1,38% | 272.945,00 |
| 23.09.2025 | 95,83 | 97,00 | 94,64 | 94,99 | -0,51% | 168.010,00 |
| 22.09.2025 | 95,29 | 95,89 | 94,91 | 95,48 | 0,16% | 169.342,00 |
| 19.09.2025 | 95,97 | 95,97 | 94,62 | 95,33 | -0,91% | 938.522,00 |
| 18.09.2025 | 95,19 | 96,40 | 94,82 | 96,21 | 1,91% | 194.462,00 |
| 17.09.2025 | 95,05 | 96,55 | 93,83 | 94,41 | -0,41% | 214.593,00 |
| 16.09.2025 | 94,16 | 95,08 | 93,69 | 94,80 | 0,24% | 248.732,00 |
| 15.09.2025 | 95,23 | 95,62 | 94,32 | 94,57 | -0,06% | 243.536,00 |
| 12.09.2025 | 96,50 | 96,50 | 94,55 | 94,63 | -2,30% | 141.977,00 |
| 11.09.2025 | 94,26 | 96,99 | 94,26 | 96,86 | 2,48% | 159.126,00 |
| 10.09.2025 | 94,40 | 95,51 | 94,13 | 94,52 | -0,16% | 152.473,00 |
| 09.09.2025 | 97,57 | 97,57 | 91,81 | 94,67 | -3,01% | 189.079,00 |
| 08.09.2025 | 97,99 | 98,22 | 96,58 | 97,61 | 0,01% | 187.032,00 |
| 05.09.2025 | 98,18 | 100,00 | 97,20 | 97,60 | -0,29% | 142.461,00 |
| 04.09.2025 | 96,64 | 98,10 | 95,91 | 97,88 | 1,40% | 174.354,00 |
| 03.09.2025 | 96,04 | 96,99 | 95,90 | 96,53 | -0,09% | 235.097,00 |
| 02.09.2025 | 96,87 | 96,93 | 95,83 | 96,62 | -1,27% | 173.529,00 |
| 29.08.2025 | 98,94 | 99,27 | 97,47 | 97,86 | -1,07% | 163.661,00 |
| 28.08.2025 | 99,70 | 99,70 | 98,13 | 98,92 | -0,55% | 120.497,00 |
| 27.08.2025 | 98,40 | 99,66 | 98,24 | 99,47 | 0,64% | 350.380,00 |
| 26.08.2025 | 98,27 | 99,47 | 97,38 | 98,84 | 0,45% | 186.874,00 |
| 25.08.2025 | 99,43 | 99,60 | 98,21 | 98,40 | -1,20% | 334.725,00 |
| 22.08.2025 | 96,32 | 99,80 | 96,19 | 99,60 | 4,01% | 222.960,00 |
| 21.08.2025 | 95,77 | 96,49 | 95,16 | 95,76 | -0,05% | 158.549,00 |
| 20.08.2025 | 97,61 | 98,61 | 95,79 | 95,81 | -1,90% | 147.693,00 |
| 19.08.2025 | 96,71 | 97,77 | 96,71 | 97,67 | 1,14% | 224.203,00 |
| 18.08.2025 | 95,46 | 96,58 | 95,38 | 96,57 | 0,78% | 168.063,00 |
| 15.08.2025 | 96,79 | 96,79 | 95,25 | 95,82 | -0,64% | 291.748,00 |
| 14.08.2025 | 97,69 | 97,82 | 95,40 | 96,44 | -2,62% | 256.031,00 |
| 13.08.2025 | 96,71 | 99,33 | 96,71 | 99,03 | 2,78% | 342.210,00 |
| 12.08.2025 | 93,66 | 96,53 | 93,63 | 96,35 | 3,56% | 278.970,00 |
| 11.08.2025 | 92,26 | 93,13 | 91,85 | 93,04 | 0,99% | 170.791,00 |
| 08.08.2025 | 93,42 | 93,90 | 92,01 | 92,13 | -1,29% | 140.713,00 |
| 07.08.2025 | 93,65 | 94,47 | 93,01 | 93,33 | -0,82% | 182.482,00 |
| 06.08.2025 | 94,43 | 95,15 | 93,70 | 94,10 | -0,57% | 217.450,00 |
| 05.08.2025 | 93,90 | 95,30 | 93,67 | 94,64 | 0,94% | 260.441,00 |