Echtzeit-Aktienkurs Templeton Emerg. MKTS FD Inc.
Bid:
Ask:
Aktienkurse zur Templeton Emerg. MKTS FD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,23 | 20,27 | 19,96 | 20,22 | -0,25% | 79.331,00 |
| 12.02.2026 | 20,29 | 20,53 | 20,05 | 20,27 | -0,10% | 49.766,00 |
| 11.02.2026 | 20,19 | 20,31 | 20,00 | 20,29 | 1,70% | 50.342,00 |
| 10.02.2026 | 19,99 | 20,01 | 19,94 | 19,95 | 0,05% | 29.519,00 |
| 09.02.2026 | 19,65 | 20,02 | 19,65 | 19,94 | 1,37% | 29.402,00 |
| 06.02.2026 | 19,61 | 19,79 | 19,57 | 19,67 | 1,97% | 70.592,00 |
| 05.02.2026 | 19,48 | 19,51 | 19,29 | 19,29 | -1,15% | 42.392,00 |
| 04.02.2026 | 19,92 | 20,20 | 19,47 | 19,52 | -1,69% | 73.204,00 |
| 03.02.2026 | 19,96 | 20,00 | 19,70 | 19,85 | 0,71% | 52.012,00 |
| 02.02.2026 | 19,69 | 19,83 | 19,57 | 19,71 | -0,20% | 58.897,00 |
| 30.01.2026 | 19,77 | 19,98 | 19,65 | 19,75 | -1,05% | 28.954,00 |
| 29.01.2026 | 19,99 | 20,30 | 19,74 | 19,96 | 0,10% | 68.533,00 |
| 28.01.2026 | 20,08 | 20,09 | 19,87 | 19,94 | 0,35% | 71.624,00 |
| 27.01.2026 | 19,61 | 19,87 | 19,61 | 19,87 | 2,05% | 66.146,00 |
| 26.01.2026 | 19,46 | 19,48 | 19,38 | 19,47 | 0,31% | 105.586,00 |
| 23.01.2026 | 19,42 | 19,43 | 19,31 | 19,41 | -0,21% | 76.750,00 |
| 22.01.2026 | 19,07 | 19,49 | 18,93 | 19,45 | 3,51% | 763.962,00 |
| 21.01.2026 | 18,82 | 18,84 | 18,67 | 18,79 | 1,08% | 43.076,00 |
| 20.01.2026 | 18,65 | 18,68 | 18,54 | 18,59 | -0,48% | 45.976,00 |
| 16.01.2026 | 18,81 | 18,88 | 18,61 | 18,68 | -0,11% | 286.585,00 |
| 15.01.2026 | 18,75 | 18,80 | 18,64 | 18,70 | 0,54% | 38.771,00 |
| 14.01.2026 | 18,46 | 18,62 | 18,45 | 18,60 | 1,31% | 60.409,00 |
| 13.01.2026 | 18,53 | 18,55 | 18,36 | 18,36 | -1,18% | 86.049,00 |
| 12.01.2026 | 18,43 | 18,60 | 18,39 | 18,58 | 1,31% | 178.036,00 |
| 09.01.2026 | 18,11 | 18,46 | 18,01 | 18,34 | 1,44% | 132.225,00 |
| 08.01.2026 | 18,38 | 18,38 | 18,04 | 18,08 | -0,88% | 32.236,00 |
| 07.01.2026 | 17,95 | 18,32 | 17,89 | 18,24 | 2,01% | 130.144,00 |
| 06.01.2026 | 17,52 | 17,88 | 17,52 | 17,88 | 3,17% | 71.023,00 |
| 05.01.2026 | 17,27 | 17,47 | 17,23 | 17,33 | 0,64% | 36.445,00 |
| 02.01.2026 | 17,18 | 17,60 | 17,02 | 17,22 | 1,12% | 53.957,00 |
| 31.12.2025 | 17,40 | 17,44 | 16,96 | 17,03 | -1,96% | 81.779,00 |
| 30.12.2025 | 16,80 | 17,48 | 16,80 | 17,37 | 3,70% | 120.131,00 |
| 29.12.2025 | 16,60 | 16,98 | 16,51 | 16,75 | 0,54% | 29.064,00 |
| 26.12.2025 | 16,58 | 16,94 | 16,50 | 16,66 | 1,09% | 25.813,00 |
| 24.12.2025 | 16,42 | 16,75 | 16,41 | 16,48 | 0,43% | 8.498,00 |
| 23.12.2025 | 16,39 | 16,71 | 16,39 | 16,41 | -0,24% | 34.287,00 |
| 22.12.2025 | 16,41 | 16,49 | 16,32 | 16,45 | 0,43% | 19.545,00 |
| 19.12.2025 | 16,26 | 16,39 | 16,26 | 16,38 | 1,05% | 18.485,00 |
| 18.12.2025 | 16,34 | 16,51 | 16,20 | 16,21 | -0,43% | 57.128,00 |
| 17.12.2025 | 16,61 | 16,62 | 16,28 | 16,28 | -1,75% | 51.205,00 |
| 16.12.2025 | 16,56 | 16,61 | 16,45 | 16,57 | -0,84% | 27.747,00 |
| 15.12.2025 | 16,69 | 16,76 | 16,59 | 16,71 | -4,89% | 24.757,00 |
| 12.12.2025 | 17,47 | 17,78 | 17,47 | 17,57 | 0,06% | 36.804,00 |
| 11.12.2025 | 17,60 | 17,74 | 17,46 | 17,56 | -0,45% | 19.086,00 |
| 10.12.2025 | 17,55 | 17,68 | 17,43 | 17,64 | 0,11% | 65.511,00 |
| 09.12.2025 | 17,55 | 17,63 | 17,50 | 17,62 | 0,11% | 35.390,00 |
| 08.12.2025 | 17,48 | 17,78 | 17,45 | 17,60 | 1,03% | 48.049,00 |
| 05.12.2025 | 17,29 | 17,44 | 17,24 | 17,42 | 1,57% | 26.157,00 |
| 04.12.2025 | 17,07 | 17,26 | 17,06 | 17,15 | 0,53% | 28.087,00 |
| 03.12.2025 | 17,03 | 17,16 | 16,94 | 17,06 | 0,12% | 34.845,00 |
| 02.12.2025 | 17,06 | 17,06 | 16,90 | 17,04 | 0,24% | 27.239,00 |
| 01.12.2025 | 16,83 | 17,04 | 16,83 | 17,00 | 1,01% | 12.722,00 |
| 28.11.2025 | 17,00 | 17,00 | 16,75 | 16,83 | -0,06% | 4.566,00 |
| 26.11.2025 | 16,67 | 16,84 | 16,67 | 16,84 | 1,45% | 14.536,00 |
| 25.11.2025 | 16,43 | 16,64 | 16,43 | 16,60 | 0,61% | 18.517,00 |
| 24.11.2025 | 16,54 | 16,60 | 16,43 | 16,50 | -0,36% | 36.758,00 |
| 21.11.2025 | 16,39 | 16,59 | 16,17 | 16,56 | -0,42% | 16.130,00 |
| 20.11.2025 | 16,83 | 16,95 | 16,62 | 16,63 | -0,83% | 18.655,00 |
| 19.11.2025 | 16,76 | 16,87 | 16,72 | 16,77 | 0,06% | 13.647,00 |
| 18.11.2025 | 16,81 | 16,82 | 16,65 | 16,76 | -1,00% | 83.797,00 |
| 17.11.2025 | 17,14 | 17,19 | 16,80 | 16,93 | -1,63% | 51.388,00 |
| 14.11.2025 | 17,32 | 17,64 | 17,21 | 17,21 | -1,54% | 19.801,00 |
| 13.11.2025 | 17,59 | 17,75 | 17,44 | 17,48 | -0,57% | 51.749,00 |
| 12.11.2025 | 17,84 | 17,91 | 17,54 | 17,58 | -1,29% | 26.464,00 |
| 11.11.2025 | 17,61 | 17,83 | 17,61 | 17,81 | 0,91% | 35.040,00 |
| 10.11.2025 | 17,81 | 17,81 | 17,55 | 17,65 | 1,09% | 36.697,00 |
| 07.11.2025 | 17,51 | 17,63 | 17,43 | 17,46 | -1,02% | 9.017,00 |
| 06.11.2025 | 17,66 | 17,76 | 17,57 | 17,64 | -0,51% | 7.462,00 |
| 05.11.2025 | 17,59 | 17,77 | 17,59 | 17,73 | 0,68% | 35.355,00 |
| 04.11.2025 | 17,50 | 17,73 | 17,50 | 17,61 | -0,62% | 37.130,00 |
| 03.11.2025 | 17,56 | 17,75 | 17,56 | 17,72 | 0,91% | 14.522,00 |
| 31.10.2025 | 17,77 | 17,79 | 17,56 | 17,56 | -1,62% | 21.584,00 |
| 30.10.2025 | 17,79 | 17,90 | 17,64 | 17,85 | 0,17% | 21.663,00 |
| 29.10.2025 | 17,57 | 18,01 | 17,57 | 17,82 | 2,06% | 36.989,00 |
| 28.10.2025 | 17,42 | 17,51 | 17,22 | 17,46 | 0,06% | 19.367,00 |
| 27.10.2025 | 17,16 | 17,47 | 17,16 | 17,45 | 1,63% | 19.676,00 |
| 24.10.2025 | 17,09 | 17,22 | 17,05 | 17,17 | 0,82% | 20.953,00 |
| 23.10.2025 | 16,87 | 17,16 | 16,87 | 17,03 | 0,59% | 23.345,00 |
| 22.10.2025 | 16,89 | 17,19 | 16,82 | 16,93 | 0,00% | 5.075,00 |
| 21.10.2025 | 17,01 | 17,10 | 16,83 | 16,93 | -0,41% | 11.941,00 |
| 20.10.2025 | 16,86 | 17,00 | 16,86 | 17,00 | 1,19% | 11.941,00 |
| 17.10.2025 | 16,76 | 16,80 | 16,69 | 16,80 | 0,12% | 12.408,00 |
| 16.10.2025 | 16,77 | 16,95 | 16,42 | 16,78 | 1,57% | 162.783,00 |
| 15.10.2025 | 16,43 | 16,70 | 16,43 | 16,52 | 1,35% | 10.819,00 |
| 14.10.2025 | 16,23 | 16,39 | 16,07 | 16,30 | -0,49% | 21.957,00 |
| 13.10.2025 | 16,82 | 17,05 | 16,38 | 16,38 | -0,18% | 25.063,00 |
| 10.10.2025 | 17,01 | 17,18 | 16,29 | 16,41 | -3,58% | 8.465,00 |
| 09.10.2025 | 17,09 | 17,20 | 16,90 | 17,02 | 0,12% | 7.054,00 |
| 08.10.2025 | 17,11 | 17,20 | 17,00 | 17,00 | -0,35% | 23.744,00 |
| 07.10.2025 | 17,06 | 17,07 | 16,96 | 17,06 | 0,03% | 13.600,00 |
| 06.10.2025 | 16,92 | 17,29 | 16,84 | 17,06 | 0,92% | 21.010,00 |
| 02.10.2025 | 16,93 | 16,95 | 16,60 | 16,90 | 0,96% | 14.421,00 |
| 01.10.2025 | 16,74 | 16,94 | 16,54 | 16,74 | 0,00% | 12.172,00 |
| 30.09.2025 | 16,65 | 16,98 | 16,38 | 16,74 | 0,24% | 26.583,00 |
| 29.09.2025 | 16,39 | 16,70 | 16,24 | 16,70 | 2,64% | 40.029,00 |
| 26.09.2025 | 16,37 | 16,37 | 16,12 | 16,27 | -1,33% | 6.894,00 |
| 25.09.2025 | 16,57 | 16,57 | 16,38 | 16,49 | -0,13% | 11.060,00 |
| 24.09.2025 | 16,55 | 16,58 | 16,46 | 16,51 | 0,13% | 11.731,00 |
| 23.09.2025 | 16,49 | 16,60 | 16,36 | 16,49 | 0,24% | 6.909,00 |
| 22.09.2025 | 16,48 | 16,59 | 16,29 | 16,45 | -0,18% | 4.553,00 |