97,800$
-1,13%
Echtzeit-Aktienkurs Franklin Electric Co
Bid:
Ask:
Aktienkurse zur Franklin Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 93,44 | 93,79 | 93,00 | 93,76 | 0,65% | 207.686,00 |
| 01.08.2025 | 92,62 | 93,48 | 91,75 | 93,15 | -0,79% | 313.667,00 |
| 31.07.2025 | 93,67 | 94,87 | 93,48 | 93,90 | -0,57% | 384.658,00 |
| 30.07.2025 | 96,21 | 96,89 | 94,03 | 94,43 | -1,69% | 315.230,00 |
| 29.07.2025 | 95,00 | 97,08 | 93,00 | 96,05 | 2,85% | 440.503,00 |
| 28.07.2025 | 93,27 | 93,56 | 90,24 | 93,39 | 0,54% | 358.681,00 |
| 25.07.2025 | 92,46 | 93,01 | 92,07 | 92,89 | 0,62% | 225.624,00 |
| 24.07.2025 | 91,78 | 92,53 | 91,25 | 92,32 | -0,03% | 353.118,00 |
| 23.07.2025 | 91,84 | 92,40 | 90,55 | 92,35 | 1,24% | 592.547,00 |
| 22.07.2025 | 90,17 | 91,40 | 89,81 | 91,22 | 1,00% | 363.147,00 |
| 21.07.2025 | 91,17 | 91,87 | 90,27 | 90,32 | -0,59% | 169.876,00 |
| 18.07.2025 | 92,23 | 93,06 | 90,22 | 90,86 | -0,76% | 176.760,00 |
| 17.07.2025 | 90,15 | 92,02 | 89,57 | 91,56 | 1,72% | 189.808,00 |
| 16.07.2025 | 89,55 | 91,35 | 88,63 | 90,01 | 0,56% | 224.075,00 |
| 15.07.2025 | 91,36 | 91,64 | 89,49 | 89,51 | -1,52% | 178.617,00 |
| 14.07.2025 | 91,25 | 91,76 | 90,51 | 90,89 | -0,78% | 138.547,00 |
| 11.07.2025 | 92,30 | 92,96 | 91,10 | 91,60 | -1,59% | 139.704,00 |
| 10.07.2025 | 92,72 | 94,18 | 92,37 | 93,08 | 0,52% | 143.228,00 |
| 09.07.2025 | 92,27 | 92,89 | 91,01 | 92,60 | 0,67% | 150.765,00 |
| 08.07.2025 | 91,03 | 92,81 | 91,01 | 91,98 | 0,71% | 171.101,00 |
| 07.07.2025 | 92,53 | 93,46 | 91,01 | 91,33 | -1,79% | 170.563,00 |
| 03.07.2025 | 93,41 | 93,41 | 92,50 | 92,99 | 0,04% | 104.855,00 |
| 02.07.2025 | 91,99 | 93,00 | 91,11 | 92,95 | 1,28% | 188.739,00 |
| 01.07.2025 | 89,20 | 92,96 | 88,84 | 91,78 | 2,27% | 196.119,00 |
| 30.06.2025 | 90,92 | 90,92 | 89,40 | 89,74 | -0,63% | 223.875,00 |
| 27.06.2025 | 92,14 | 92,65 | 90,08 | 90,31 | -1,59% | 1.367.215,00 |
| 26.06.2025 | 89,22 | 91,86 | 89,02 | 91,77 | 3,53% | 374.290,00 |
| 25.06.2025 | 89,37 | 89,58 | 88,25 | 88,65 | -0,90% | 889.650,00 |
| 24.06.2025 | 87,94 | 89,77 | 87,58 | 89,45 | 2,56% | 418.642,00 |
| 23.06.2025 | 84,93 | 87,22 | 84,93 | 87,22 | 2,67% | 215.301,00 |
| 20.06.2025 | 86,35 | 86,35 | 84,82 | 84,95 | -0,91% | 516.705,00 |
| 18.06.2025 | 85,50 | 86,56 | 85,50 | 85,73 | -0,14% | 221.344,00 |
| 17.06.2025 | 85,77 | 86,72 | 85,73 | 85,85 | -0,83% | 197.198,00 |
| 16.06.2025 | 85,88 | 87,09 | 85,50 | 86,57 | 2,32% | 231.842,00 |
| 13.06.2025 | 85,24 | 85,92 | 84,31 | 84,61 | -1,98% | 275.029,00 |
| 12.06.2025 | 86,29 | 86,70 | 85,78 | 86,32 | -0,67% | 172.181,00 |
| 11.06.2025 | 87,89 | 88,38 | 86,44 | 86,90 | -0,40% | 268.378,00 |
| 10.06.2025 | 87,17 | 87,76 | 86,28 | 87,25 | 0,48% | 228.192,00 |
| 09.06.2025 | 87,29 | 87,57 | 86,33 | 86,83 | 0,34% | 235.268,00 |
| 06.06.2025 | 86,79 | 87,07 | 85,87 | 86,54 | 1,01% | 220.602,00 |
| 05.06.2025 | 86,28 | 86,33 | 85,54 | 85,67 | -0,56% | 259.485,00 |
| 04.06.2025 | 86,56 | 86,83 | 85,97 | 86,15 | -0,65% | 218.175,00 |
| 03.06.2025 | 85,64 | 86,76 | 85,14 | 86,71 | 1,25% | 172.512,00 |
| 02.06.2025 | 86,14 | 86,46 | 84,82 | 85,64 | -0,87% | 324.011,00 |
| 30.05.2025 | 86,28 | 86,99 | 85,89 | 86,39 | -0,24% | 267.034,00 |
| 29.05.2025 | 86,49 | 87,03 | 85,67 | 86,60 | 0,92% | 169.809,00 |
| 28.05.2025 | 87,06 | 87,13 | 85,56 | 85,81 | -1,70% | 259.267,00 |
| 27.05.2025 | 85,67 | 87,44 | 85,28 | 87,29 | 3,03% | 234.783,00 |
| 23.05.2025 | 84,82 | 85,64 | 83,42 | 84,72 | -1,89% | 181.834,00 |
| 22.05.2025 | 86,60 | 87,32 | 86,22 | 86,35 | -0,94% | 202.522,00 |
| 21.05.2025 | 87,84 | 88,28 | 87,03 | 87,17 | -1,77% | 221.233,00 |
| 20.05.2025 | 89,30 | 89,33 | 88,51 | 88,74 | -0,68% | 145.662,00 |
| 19.05.2025 | 88,74 | 89,50 | 88,01 | 89,35 | -0,68% | 194.471,00 |
| 16.05.2025 | 88,58 | 90,20 | 87,41 | 89,96 | 1,76% | 320.731,00 |
| 15.05.2025 | 88,02 | 89,82 | 87,32 | 88,40 | 0,51% | 318.487,00 |
| 14.05.2025 | 89,14 | 89,21 | 87,91 | 87,95 | -1,93% | 265.592,00 |
| 13.05.2025 | 90,39 | 90,39 | 89,53 | 89,68 | -0,01% | 301.142,00 |
| 12.05.2025 | 91,07 | 91,07 | 89,01 | 89,69 | 3,19% | 354.915,00 |
| 09.05.2025 | 87,66 | 88,38 | 86,45 | 86,92 | -0,86% | 163.456,00 |
| 08.05.2025 | 86,36 | 88,67 | 86,36 | 87,67 | 1,85% | 169.776,00 |
| 07.05.2025 | 87,73 | 87,88 | 85,53 | 86,08 | -0,57% | 254.521,00 |
| 06.05.2025 | 86,62 | 87,22 | 86,01 | 86,57 | -1,27% | 192.679,00 |
| 05.05.2025 | 87,40 | 88,93 | 87,40 | 87,68 | -0,76% | 211.415,00 |
| 02.05.2025 | 86,57 | 88,46 | 86,57 | 88,35 | 3,51% | 208.980,00 |
| 01.05.2025 | 84,63 | 85,97 | 84,25 | 85,35 | 0,58% | 278.642,00 |
| 30.04.2025 | 84,66 | 85,44 | 82,28 | 84,86 | 0,09% | 452.614,00 |
| 29.04.2025 | 81,00 | 86,18 | 78,87 | 84,78 | -4,37% | 636.032,00 |
| 28.04.2025 | 89,11 | 89,92 | 88,01 | 88,65 | -0,58% | 199.058,00 |
| 25.04.2025 | 88,75 | 89,32 | 88,29 | 89,17 | -0,21% | 132.714,00 |
| 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 |