Echtzeit-Aktienkurs Templeton Emerg. MKTS FD Inc.
Bid:
Ask:
Aktienkurse zur Templeton Emerg. MKTS FD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,41 | 23,97 | 22,98 | 23,26 | -0,17% | 26.600,00 |
| 28.05.2026 | 22,94 | 23,40 | 22,75 | 23,30 | 1,44% | 23.242,00 |
| 27.05.2026 | 22,99 | 23,25 | 22,80 | 22,97 | 0,70% | 23.294,00 |
| 26.05.2026 | 22,39 | 22,98 | 22,22 | 22,81 | 4,16% | 63.871,00 |
| 22.05.2026 | 21,98 | 22,10 | 21,60 | 21,90 | 0,18% | 38.244,00 |
| 21.05.2026 | 21,85 | 22,20 | 21,04 | 21,86 | 0,14% | 57.731,00 |
| 20.05.2026 | 21,64 | 22,00 | 21,39 | 21,83 | 0,46% | 35.899,00 |
| 19.05.2026 | 21,51 | 22,02 | 21,21 | 21,73 | -0,28% | 46.954,00 |
| 18.05.2026 | 22,25 | 22,25 | 21,65 | 21,79 | -0,46% | 105.416,00 |
| 15.05.2026 | 22,18 | 22,18 | 21,77 | 21,89 | -3,36% | 31.319,00 |
| 14.05.2026 | 22,38 | 22,71 | 22,28 | 22,65 | 0,80% | 39.014,00 |
| 13.05.2026 | 22,19 | 22,67 | 22,05 | 22,47 | 2,74% | 55.776,00 |
| 12.05.2026 | 22,46 | 22,75 | 21,78 | 21,87 | -2,71% | 29.415,00 |
| 11.05.2026 | 22,53 | 22,56 | 22,36 | 22,48 | -0,40% | 17.523,00 |
| 08.05.2026 | 22,22 | 22,57 | 22,21 | 22,57 | 2,64% | 30.330,00 |
| 07.05.2026 | 22,11 | 22,25 | 21,80 | 21,99 | -0,59% | 51.567,00 |
| 06.05.2026 | 21,47 | 22,24 | 21,43 | 22,12 | 3,32% | 36.592,00 |
| 05.05.2026 | 20,91 | 21,63 | 20,78 | 21,41 | 3,28% | 132.992,00 |
| 04.05.2026 | 20,82 | 20,99 | 20,64 | 20,73 | 0,14% | 19.737,00 |
| 01.05.2026 | 20,62 | 20,96 | 20,40 | 20,70 | 0,39% | 24.480,00 |
| 30.04.2026 | 20,48 | 20,66 | 20,26 | 20,62 | 1,73% | 21.794,00 |
| 29.04.2026 | 20,53 | 20,53 | 20,11 | 20,27 | 0,00% | 36.983,00 |
| 28.04.2026 | 20,51 | 20,51 | 20,15 | 20,27 | -0,54% | 18.527,00 |
| 27.04.2026 | 20,51 | 20,61 | 20,26 | 20,38 | -0,15% | 20.913,00 |
| 24.04.2026 | 20,28 | 20,49 | 20,20 | 20,41 | 2,36% | 64.996,00 |
| 23.04.2026 | 20,18 | 20,18 | 19,73 | 19,94 | -2,01% | 29.628,00 |
| 22.04.2026 | 20,12 | 20,50 | 19,96 | 20,35 | 2,42% | 20.156,00 |
| 21.04.2026 | 20,09 | 20,20 | 19,87 | 19,87 | -1,24% | 16.051,00 |
| 20.04.2026 | 20,18 | 20,31 | 19,95 | 20,12 | -0,25% | 28.862,00 |
| 17.04.2026 | 20,00 | 20,58 | 20,00 | 20,17 | 2,02% | 31.317,00 |
| 16.04.2026 | 19,67 | 19,97 | 19,61 | 19,77 | 0,61% | 15.585,00 |
| 15.04.2026 | 19,67 | 19,78 | 19,35 | 19,65 | -0,51% | 13.981,00 |
| 14.04.2026 | 19,42 | 19,77 | 19,39 | 19,75 | 2,97% | 31.037,00 |
| 13.04.2026 | 18,87 | 19,24 | 18,59 | 19,18 | 1,00% | 41.608,00 |
| 10.04.2026 | 18,95 | 19,09 | 18,92 | 18,99 | 0,37% | 15.874,00 |
| 09.04.2026 | 18,60 | 19,24 | 18,60 | 18,92 | 0,21% | 31.685,00 |
| 08.04.2026 | 18,64 | 19,08 | 18,53 | 18,88 | 6,13% | 66.700,00 |
| 07.04.2026 | 17,85 | 17,90 | 17,59 | 17,79 | 0,34% | 29.822,00 |
| 06.04.2026 | 17,83 | 17,84 | 17,36 | 17,73 | -0,06% | 28.255,00 |
| 02.04.2026 | 17,67 | 17,86 | 17,32 | 17,74 | -1,22% | 46.186,00 |
| 01.04.2026 | 17,75 | 18,09 | 17,71 | 17,96 | 2,69% | 78.062,00 |
| 31.03.2026 | 16,95 | 17,67 | 16,88 | 17,49 | 4,67% | 68.932,00 |
| 30.03.2026 | 17,18 | 17,18 | 16,67 | 16,71 | -1,53% | 49.834,00 |
| 27.03.2026 | 16,95 | 17,20 | 16,84 | 16,97 | -0,06% | 101.810,00 |
| 26.03.2026 | 17,42 | 17,56 | 16,95 | 16,98 | -4,77% | 120.532,00 |
| 25.03.2026 | 18,29 | 18,49 | 17,78 | 17,83 | 1,77% | 37.387,00 |
| 24.03.2026 | 17,49 | 17,85 | 17,38 | 17,52 | -2,29% | 34.237,00 |
| 23.03.2026 | 17,82 | 18,18 | 17,59 | 17,93 | 2,57% | 91.869,00 |
| 20.03.2026 | 18,00 | 18,03 | 17,40 | 17,48 | -3,64% | 70.427,00 |
| 19.03.2026 | 17,78 | 18,24 | 17,75 | 18,14 | -0,87% | 45.851,00 |
| 18.03.2026 | 18,63 | 18,63 | 18,24 | 18,30 | -1,82% | 207.041,00 |
| 17.03.2026 | 18,64 | 18,80 | 18,47 | 18,64 | 0,54% | 31.732,00 |
| 16.03.2026 | 18,53 | 18,78 | 18,28 | 18,54 | 2,60% | 52.824,00 |
| 13.03.2026 | 18,21 | 18,45 | 18,02 | 18,07 | -0,61% | 67.660,00 |
| 12.03.2026 | 18,77 | 18,78 | 18,18 | 18,18 | -4,06% | 79.431,00 |
| 11.03.2026 | 18,96 | 19,18 | 18,84 | 18,95 | 0,05% | 31.238,00 |
| 10.03.2026 | 18,85 | 19,23 | 18,66 | 18,94 | 1,18% | 15,00 |
| 09.03.2026 | 18,60 | 18,75 | 18,45 | 18,72 | -0,85% | 15,00 |
| 06.03.2026 | 18,63 | 18,88 | 18,57 | 18,88 | 0,59% | 15,00 |
| 05.03.2026 | 18,99 | 19,10 | 18,62 | 18,77 | -2,49% | 15,00 |
| 04.03.2026 | 19,06 | 19,35 | 19,00 | 19,25 | 0,73% | 15,00 |
| 03.03.2026 | 19,51 | 19,61 | 18,81 | 19,11 | -5,86% | 15,00 |
| 02.03.2026 | 20,30 | 20,57 | 20,18 | 20,30 | -2,40% | 15,00 |
| 27.02.2026 | 20,75 | 20,92 | 20,63 | 20,80 | 0,05% | 15,00 |
| 26.02.2026 | 21,05 | 21,05 | 20,61 | 20,79 | -1,05% | 15,00 |
| 25.02.2026 | 21,08 | 21,20 | 20,86 | 21,01 | 0,77% | 15,00 |
| 24.02.2026 | 20,69 | 21,03 | 20,59 | 20,85 | 1,37% | 15,00 |
| 23.02.2026 | 20,77 | 20,90 | 20,55 | 20,57 | -0,83% | 15,00 |
| 20.02.2026 | 20,43 | 20,74 | 20,33 | 20,74 | 2,27% | 59.407,00 |
| 19.02.2026 | 20,35 | 20,35 | 20,02 | 20,28 | -0,25% | 31.756,00 |
| 18.02.2026 | 20,31 | 20,42 | 20,26 | 20,33 | 0,54% | 58.500,00 |
| 17.02.2026 | 20,18 | 20,29 | 19,92 | 20,22 | 0,00% | 56.143,00 |
| 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 |