99,200$
1,65%
Echtzeit-Aktienkurs Franklin Electric Co
Bid:
Ask:
Aktienkurse zur Franklin Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 98,50 | 99,59 | 97,58 | 99,27 | 1,72% | 221.513,00 |
| 02.09.2026 | 98,58 | 99,13 | 97,28 | 97,59 | -0,87% | 434.580,00 |
| 01.09.2026 | 98,74 | 99,07 | 97,20 | 98,45 | -1,64% | 152.853,00 |
| 31.08.2026 | 100,34 | 100,34 | 99,50 | 100,09 | -0,47% | 123.153,00 |
| 28.08.2026 | 102,14 | 102,99 | 100,01 | 100,56 | -1,51% | 123.651,00 |
| 27.08.2026 | 101,75 | 102,27 | 100,77 | 102,10 | -0,37% | 102.076,00 |
| 26.08.2026 | 102,39 | 102,96 | 101,41 | 102,48 | 0,59% | 126.789,00 |
| 25.08.2026 | 104,00 | 104,00 | 101,64 | 101,88 | -1,24% | 117.305,00 |
| 24.08.2026 | 104,23 | 105,10 | 102,61 | 103,15 | -0,91% | 99.955,00 |
| 21.08.2026 | 104,05 | 104,24 | 102,39 | 104,10 | 0,75% | 135.473,00 |
| 20.08.2026 | 102,54 | 105,51 | 102,51 | 103,33 | -0,67% | 161.738,00 |
| 19.08.2026 | 103,13 | 104,52 | 101,87 | 104,03 | 2,04% | 293.957,00 |
| 18.08.2026 | 104,97 | 104,97 | 101,84 | 101,95 | -1,97% | 191.108,00 |
| 17.08.2026 | 105,17 | 105,75 | 103,90 | 104,00 | -1,67% | 294.716,00 |
| 14.08.2026 | 105,48 | 106,38 | 104,72 | 105,77 | -0,15% | 147.047,00 |
| 13.08.2026 | 108,53 | 108,53 | 105,70 | 105,93 | -1,41% | 180.476,00 |
| 12.08.2026 | 108,35 | 108,35 | 106,25 | 107,45 | -0,32% | 141.204,00 |
| 11.08.2026 | 108,30 | 109,50 | 106,90 | 107,80 | 0,30% | 240.324,00 |
| 10.08.2026 | 108,62 | 109,42 | 107,16 | 107,48 | -1,81% | 174.785,00 |
| 07.08.2026 | 109,30 | 110,00 | 109,10 | 109,46 | 0,09% | 132.853,00 |
| 06.08.2026 | 110,08 | 110,92 | 108,47 | 109,36 | -0,65% | 168.097,00 |
| 05.08.2026 | 110,04 | 110,73 | 109,41 | 110,07 | 0,16% | 213.781,00 |
| 04.08.2026 | 107,41 | 110,20 | 106,88 | 109,89 | 2,77% | 466.661,00 |
| 03.08.2026 | 104,95 | 107,17 | 104,95 | 106,93 | 2,11% | 232.428,00 |
| 31.07.2026 | 103,70 | 104,79 | 102,62 | 104,72 | 1,21% | 326.907,00 |
| 30.07.2026 | 106,82 | 107,93 | 102,22 | 103,47 | -1,88% | 270.557,00 |
| 29.07.2026 | 109,54 | 111,42 | 104,44 | 105,45 | -3,88% | 564.431,00 |
| 28.07.2026 | 111,88 | 115,82 | 109,65 | 109,71 | 4,06% | 658.228,00 |
| 27.07.2026 | 106,05 | 107,26 | 104,58 | 105,43 | -0,15% | 497.603,00 |
| 24.07.2026 | 106,31 | 107,28 | 105,36 | 105,59 | 0,01% | 269.590,00 |
| 23.07.2026 | 103,88 | 105,90 | 103,79 | 105,58 | 0,83% | 338.135,00 |
| 22.07.2026 | 103,93 | 105,26 | 103,82 | 104,72 | 0,76% | 212.186,00 |
| 21.07.2026 | 104,99 | 104,99 | 103,35 | 103,93 | -0,33% | 194.458,00 |
| 20.07.2026 | 105,76 | 105,80 | 103,48 | 104,27 | -1,32% | 207.987,00 |
| 17.07.2026 | 106,83 | 108,25 | 105,49 | 105,66 | -2,06% | 272.937,00 |
| 16.07.2026 | 103,92 | 107,88 | 103,92 | 107,88 | 3,30% | 299.741,00 |
| 15.07.2026 | 104,04 | 104,70 | 103,60 | 104,43 | 0,03% | 359.483,00 |
| 14.07.2026 | 104,85 | 105,17 | 103,39 | 104,40 | 1,15% | 358.699,00 |
| 13.07.2026 | 103,40 | 104,54 | 103,01 | 103,21 | -0,41% | 189.809,00 |
| 10.07.2026 | 101,54 | 104,82 | 101,54 | 103,63 | 1,91% | 276.797,00 |
| 09.07.2026 | 102,06 | 102,94 | 100,58 | 101,69 | 0,36% | 200.990,00 |
| 08.07.2026 | 103,88 | 103,88 | 100,59 | 101,33 | -1,40% | 200.002,00 |
| 07.07.2026 | 105,38 | 105,38 | 102,09 | 102,77 | -2,57% | 246.463,00 |
| 06.07.2026 | 104,71 | 105,69 | 104,06 | 105,48 | 0,32% | 264.056,00 |
| 02.07.2026 | 105,53 | 105,86 | 103,86 | 105,14 | -0,17% | 299.840,00 |
| 01.07.2026 | 107,25 | 107,25 | 105,11 | 105,32 | -1,72% | 207.261,00 |
| 30.06.2026 | 106,16 | 107,89 | 105,48 | 107,16 | 1,59% | 210.459,00 |
| 29.06.2026 | 106,67 | 107,01 | 105,35 | 105,48 | -2,23% | 370.791,00 |
| 26.06.2026 | 108,88 | 108,88 | 107,46 | 107,89 | -0,95% | 823.436,00 |
| 25.06.2026 | 105,54 | 109,32 | 105,52 | 108,93 | 3,81% | 262.355,00 |
| 24.06.2026 | 104,19 | 106,27 | 103,78 | 104,93 | 1,27% | 296.891,00 |
| 23.06.2026 | 103,93 | 104,91 | 102,42 | 103,61 | -0,79% | 251.658,00 |
| 22.06.2026 | 104,77 | 105,32 | 103,49 | 104,43 | 0,22% | 250.300,00 |
| 18.06.2026 | 104,82 | 105,92 | 103,33 | 104,20 | 0,91% | 1.030.339,00 |
| 17.06.2026 | 102,98 | 103,80 | 100,39 | 103,26 | -0,26% | 379.900,00 |
| 16.06.2026 | 104,28 | 105,50 | 103,06 | 103,53 | -0,02% | 219.561,00 |
| 15.06.2026 | 104,12 | 105,09 | 103,31 | 103,55 | -0,01% | 210.233,00 |
| 12.06.2026 | 104,18 | 104,18 | 102,04 | 103,57 | 1,37% | 184.122,00 |
| 11.06.2026 | 100,73 | 102,46 | 99,67 | 102,17 | 2,55% | 164.380,00 |
| 10.06.2026 | 101,91 | 103,09 | 99,61 | 99,63 | -2,92% | 289.609,00 |
| 09.06.2026 | 100,80 | 103,90 | 100,80 | 102,63 | 2,55% | 314.992,00 |
| 08.06.2026 | 99,08 | 100,80 | 98,38 | 100,08 | 1,54% | 262.025,00 |
| 05.06.2026 | 98,00 | 99,27 | 97,33 | 98,56 | 0,49% | 329.919,00 |
| 04.06.2026 | 99,60 | 99,87 | 97,95 | 98,08 | -0,54% | 210.799,00 |
| 03.06.2026 | 99,53 | 99,91 | 98,43 | 98,61 | -1,36% | 229.288,00 |
| 02.06.2026 | 97,44 | 100,22 | 97,27 | 99,97 | 2,68% | 280.429,00 |
| 01.06.2026 | 97,12 | 99,21 | 95,52 | 97,36 | -1,04% | 265.374,00 |
| 29.05.2026 | 98,82 | 99,56 | 98,10 | 98,38 | -0,72% | 271.370,00 |
| 28.05.2026 | 100,59 | 100,87 | 98,96 | 99,09 | -2,05% | 302.744,00 |
| 27.05.2026 | 100,79 | 102,00 | 100,55 | 101,16 | 0,51% | 362.918,00 |
| 26.05.2026 | 98,57 | 101,10 | 98,57 | 100,65 | 2,41% | 366.611,00 |
| 22.05.2026 | 96,82 | 98,50 | 96,38 | 98,28 | 1,70% | 202.238,00 |
| 21.05.2026 | 96,80 | 96,98 | 94,96 | 96,64 | -0,48% | 230.002,00 |
| 20.05.2026 | 95,63 | 97,28 | 94,96 | 97,11 | 1,79% | 288.187,00 |
| 19.05.2026 | 97,00 | 97,60 | 95,31 | 95,40 | -2,05% | 144.179,00 |
| 18.05.2026 | 96,49 | 97,61 | 95,99 | 97,40 | 1,38% | 198.621,00 |
| 15.05.2026 | 97,93 | 97,93 | 95,97 | 96,07 | -2,22% | 194.114,00 |
| 14.05.2026 | 97,99 | 98,83 | 97,70 | 98,25 | 0,90% | 178.977,00 |
| 13.05.2026 | 97,66 | 97,88 | 96,71 | 97,37 | -0,47% | 228.384,00 |
| 12.05.2026 | 99,37 | 99,45 | 97,31 | 97,83 | -1,29% | 170.299,00 |
| 11.05.2026 | 99,81 | 100,48 | 98,32 | 99,11 | -0,23% | 271.542,00 |
| 08.05.2026 | 99,94 | 100,74 | 98,16 | 99,34 | -0,63% | 221.706,00 |
| 07.05.2026 | 101,12 | 102,34 | 99,88 | 99,97 | -1,00% | 246.335,00 |
| 06.05.2026 | 101,42 | 101,59 | 100,09 | 100,98 | 0,97% | 169.035,00 |
| 05.05.2026 | 99,07 | 100,89 | 99,07 | 100,01 | 1,15% | 189.724,00 |
| 04.05.2026 | 98,83 | 100,42 | 98,28 | 98,87 | -0,57% | 338.802,00 |
| 01.05.2026 | 100,82 | 100,82 | 98,52 | 99,44 | -0,75% | 218.251,00 |
| 30.04.2026 | 101,50 | 101,73 | 98,61 | 100,19 | -1,67% | 371.003,00 |
| 29.04.2026 | 102,30 | 105,28 | 101,40 | 101,89 | -1,13% | 308.605,00 |
| 28.04.2026 | 103,89 | 104,99 | 97,59 | 103,05 | -0,43% | 576.993,00 |
| 27.04.2026 | 101,97 | 103,81 | 101,97 | 103,50 | 1,53% | 408.718,00 |
| 24.04.2026 | 101,26 | 102,26 | 100,60 | 101,94 | 0,21% | 1.000.977,00 |
| 23.04.2026 | 99,44 | 101,80 | 99,44 | 101,73 | 2,93% | 237.434,00 |
| 22.04.2026 | 101,34 | 101,70 | 98,16 | 98,84 | -2,16% | 397.745,00 |
| 21.04.2026 | 100,33 | 101,52 | 100,16 | 101,02 | 0,30% | 274.367,00 |
| 20.04.2026 | 101,10 | 101,39 | 99,60 | 100,72 | -0,94% | 346.560,00 |
| 17.04.2026 | 100,73 | 103,61 | 100,58 | 101,68 | 2,58% | 714.520,00 |
| 16.04.2026 | 99,63 | 100,98 | 98,70 | 99,12 | -1,07% | 246.197,00 |
| 15.04.2026 | 102,41 | 102,49 | 99,68 | 100,20 | -2,82% | 216.305,00 |
| 14.04.2026 | 103,10 | 103,70 | 102,04 | 103,10 | -0,15% | 170.912,00 |