12,262$
0,18%
Echtzeit-Aktienkurs Templeton Emerg. MKTS FD Inc.
Bid:
Ask:
Aktienkurse zur Templeton Emerg. MKTS FD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 12,17 | 12,29 | 12,17 | 12,24 | 0,33% | 55.897,00 |
| 03.05.2024 | 12,15 | 12,22 | 12,04 | 12,20 | 1,24% | 22.735,00 |
| 02.05.2024 | 11,89 | 12,13 | 11,52 | 12,05 | 2,21% | 42.328,00 |
| 01.05.2024 | 11,79 | 11,85 | 11,74 | 11,79 | 0,17% | 12.921,00 |
| 30.04.2024 | 11,79 | 11,79 | 11,73 | 11,77 | -0,51% | 18.044,00 |
| 29.04.2024 | 11,80 | 11,86 | 11,80 | 11,83 | 0,77% | 13.577,00 |
| 26.04.2024 | 11,65 | 11,77 | 11,65 | 11,74 | 1,29% | 11.546,00 |
| 25.04.2024 | 11,49 | 11,61 | 11,49 | 11,59 | 0,00% | 6.382,00 |
| 24.04.2024 | 11,62 | 11,67 | 11,57 | 11,59 | 0,35% | 103.663,00 |
| 23.04.2024 | 11,38 | 11,58 | 11,38 | 11,55 | 1,76% | 16.301,00 |
| 22.04.2024 | 11,17 | 11,37 | 11,17 | 11,35 | 1,34% | 36.598,00 |
| 19.04.2024 | 11,23 | 11,25 | 11,19 | 11,20 | -0,44% | 19.309,00 |
| 18.04.2024 | 11,32 | 11,36 | 11,25 | 11,25 | 0,27% | 10.017,00 |
| 17.04.2024 | 11,23 | 11,29 | 11,21 | 11,22 | 0,45% | 106.473,00 |
| 16.04.2024 | 11,41 | 11,41 | 11,14 | 11,17 | -2,95% | 176.917,00 |
| 15.04.2024 | 11,71 | 11,71 | 11,51 | 11,51 | -1,20% | 12.604,00 |
| 12.04.2024 | 11,78 | 11,79 | 11,65 | 11,65 | -2,43% | 9.412,00 |
| 11.04.2024 | 11,94 | 12,01 | 11,91 | 11,94 | 0,08% | 15.370,00 |
| 10.04.2024 | 11,99 | 11,99 | 11,92 | 11,93 | -1,24% | 25.615,00 |
| 09.04.2024 | 12,09 | 12,16 | 12,07 | 12,08 | 0,58% | 12.610,00 |
| 08.04.2024 | 12,01 | 12,12 | 12,01 | 12,01 | 0,67% | 17.390,00 |
| 05.04.2024 | 12,04 | 12,04 | 11,93 | 11,93 | -0,91% | 15.222,00 |
| 04.04.2024 | 12,04 | 12,11 | 12,02 | 12,04 | 0,75% | 32.035,00 |
| 03.04.2024 | 11,89 | 11,98 | 11,89 | 11,95 | 0,00% | 16.674,00 |
| 02.04.2024 | 11,99 | 11,99 | 11,87 | 11,95 | 0,08% | 21.463,00 |
| 01.04.2024 | 11,95 | 12,00 | 11,91 | 11,94 | 0,00% | 27.796,00 |
| 28.03.2024 | 11,85 | 11,98 | 11,85 | 11,94 | 1,19% | 12.195,00 |
| 27.03.2024 | 11,84 | 11,86 | 11,80 | 11,80 | 0,08% | 11.473,00 |
| 26.03.2024 | 11,87 | 11,87 | 11,79 | 11,79 | -0,51% | 12.875,00 |
| 25.03.2024 | 11,79 | 11,85 | 11,79 | 11,85 | 0,42% | 19.097,00 |
| 22.03.2024 | 11,79 | 11,84 | 11,77 | 11,80 | -0,76% | 20.137,00 |
| 21.03.2024 | 11,86 | 11,92 | 11,83 | 11,89 | 1,02% | 22.015,00 |
| 20.03.2024 | 11,64 | 11,80 | 11,64 | 11,77 | 0,94% | 18.905,00 |
| 19.03.2024 | 11,68 | 11,68 | 11,61 | 11,66 | -0,60% | 13.814,00 |
| 18.03.2024 | 11,78 | 11,78 | 11,70 | 11,73 | -0,17% | 38.787,00 |
| 15.03.2024 | 11,86 | 11,86 | 11,73 | 11,75 | -1,09% | 8.966,00 |
| 14.03.2024 | 11,93 | 11,99 | 11,87 | 11,88 | -1,08% | 19.234,00 |
| 13.03.2024 | 11,97 | 12,02 | 11,97 | 12,01 | 0,25% | 14.443,00 |
| 12.03.2024 | 11,98 | 11,98 | 11,82 | 11,98 | 0,76% | 7.216,00 |
| 11.03.2024 | 11,90 | 11,93 | 11,76 | 11,89 | 0,00% | 13.332,00 |
| 08.03.2024 | 11,91 | 11,94 | 11,63 | 11,89 | 0,59% | 44.322,00 |
| 07.03.2024 | 11,76 | 11,85 | 11,76 | 11,82 | 0,94% | 18.864,00 |
| 06.03.2024 | 11,74 | 11,76 | 11,68 | 11,71 | 1,04% | 15.859,00 |
| 05.03.2024 | 11,60 | 11,69 | 11,54 | 11,59 | -0,34% | 25.834,00 |
| 04.03.2024 | 11,53 | 11,66 | 11,53 | 11,63 | 0,43% | 23.524,00 |
| 01.03.2024 | 11,54 | 11,61 | 11,54 | 11,58 | 0,43% | 9.025,00 |
| 29.02.2024 | 11,55 | 11,59 | 11,53 | 11,53 | 0,26% | 14.614,00 |
| 28.02.2024 | 11,51 | 11,51 | 11,48 | 11,50 | -1,03% | 22.137,00 |
| 27.02.2024 | 11,63 | 11,70 | 11,62 | 11,62 | -0,26% | 27.112,00 |
| 26.02.2024 | 11,63 | 11,66 | 11,63 | 11,65 | -0,17% | 30.031,00 |
| 23.02.2024 | 11,66 | 11,70 | 11,66 | 11,67 | 0,00% | 12.635,00 |
| 22.02.2024 | 11,68 | 11,71 | 11,55 | 11,67 | 1,43% | 27.238,00 |
| 21.02.2024 | 11,51 | 11,52 | 11,49 | 11,51 | 0,22% | 13.462,00 |
| 20.02.2024 | 11,43 | 11,50 | 11,43 | 11,48 | 0,13% | 23.845,00 |
| 16.02.2024 | 11,45 | 11,54 | 11,33 | 11,47 | 0,57% | 69.258,00 |
| 15.02.2024 | 11,36 | 11,45 | 11,36 | 11,40 | 0,35% | 11.380,00 |
| 14.02.2024 | 11,29 | 11,42 | 11,29 | 11,36 | 1,16% | 12.240,00 |
| 13.02.2024 | 11,32 | 11,38 | 11,21 | 11,23 | -1,92% | 13.992,00 |
| 12.02.2024 | 11,22 | 11,53 | 11,22 | 11,45 | 1,06% | 18.486,00 |
| 09.02.2024 | 11,32 | 11,36 | 11,25 | 11,33 | -0,09% | 5.235,00 |
| 08.02.2024 | 11,39 | 11,42 | 11,32 | 11,34 | -1,13% | 26.893,00 |
| 07.02.2024 | 11,67 | 11,67 | 11,39 | 11,47 | 0,09% | 18.936,00 |
| 06.02.2024 | 11,26 | 11,47 | 11,26 | 11,46 | 2,41% | 34.939,00 |
| 05.02.2024 | 11,22 | 11,22 | 11,11 | 11,19 | -0,27% | 17.985,00 |
| 02.02.2024 | 11,33 | 11,38 | 11,18 | 11,22 | -1,23% | 41.951,00 |
| 01.02.2024 | 11,26 | 11,40 | 11,26 | 11,36 | 1,52% | 22.514,00 |
| 31.01.2024 | 11,21 | 11,30 | 11,19 | 11,19 | -0,36% | 5.409,00 |
| 30.01.2024 | 11,22 | 11,25 | 11,15 | 11,23 | -0,71% | 30.923,00 |
| 29.01.2024 | 11,20 | 11,31 | 11,20 | 11,31 | 0,80% | 40.858,00 |
| 26.01.2024 | 11,25 | 11,34 | 11,19 | 11,22 | 0,09% | 24.360,00 |
| 25.01.2024 | 11,20 | 11,21 | 11,17 | 11,21 | 0,63% | 16.067,00 |
| 24.01.2024 | 11,10 | 11,22 | 11,10 | 11,14 | 1,27% | 17.970,00 |
| 23.01.2024 | 10,97 | 11,03 | 10,94 | 11,00 | 0,82% | 15.483,00 |
| 22.01.2024 | 10,87 | 11,13 | 10,85 | 10,91 | -0,18% | 65.229,00 |
| 19.01.2024 | 10,80 | 10,94 | 10,80 | 10,93 | 1,67% | 46.559,00 |
| 18.01.2024 | 11,00 | 11,12 | 10,70 | 10,75 | -1,74% | 188.849,00 |
| 17.01.2024 | 10,97 | 11,01 | 10,68 | 10,94 | -1,97% | 33.401,00 |
| 16.01.2024 | 11,20 | 11,25 | 11,05 | 11,16 | -1,93% | 37.207,00 |
| 12.01.2024 | 11,39 | 11,46 | 11,33 | 11,38 | 0,00% | 15.517,00 |
| 11.01.2024 | 11,36 | 11,38 | 11,25 | 11,38 | 0,38% | 16.421,00 |
| 10.01.2024 | 11,39 | 11,39 | 11,20 | 11,34 | -0,56% | 21.643,00 |
| 09.01.2024 | 11,45 | 11,54 | 11,35 | 11,40 | -2,06% | 26.397,00 |
| 08.01.2024 | 11,57 | 11,65 | 11,52 | 11,64 | 0,17% | 25.637,00 |
| 05.01.2024 | 11,67 | 11,71 | 11,58 | 11,62 | -0,17% | 18.000,00 |
| 04.01.2024 | 11,61 | 11,65 | 11,60 | 11,64 | -0,09% | 18.506,00 |
| 03.01.2024 | 11,74 | 11,86 | 11,61 | 11,65 | -1,94% | 34.325,00 |
| 02.01.2024 | 11,65 | 11,99 | 11,65 | 11,88 | 1,71% | 115.359,00 |
| 29.12.2023 | 11,88 | 11,97 | 11,63 | 11,68 | -2,42% | 39.161,00 |
| 28.12.2023 | 11,94 | 12,00 | 11,79 | 11,97 | 2,22% | 46.089,00 |
| 27.12.2023 | 11,50 | 12,05 | 11,49 | 11,71 | 2,18% | 89.037,00 |
| 26.12.2023 | 11,47 | 11,50 | 11,42 | 11,46 | 0,09% | 26.024,00 |
| 22.12.2023 | 11,34 | 11,49 | 11,34 | 11,45 | 0,62% | 28.014,00 |
| 21.12.2023 | 11,35 | 11,45 | 11,35 | 11,38 | 1,07% | 23.908,00 |
| 20.12.2023 | 11,46 | 11,46 | 11,26 | 11,26 | -1,92% | 37.656,00 |
| 19.12.2023 | 11,54 | 11,62 | 11,31 | 11,48 | -0,09% | 61.098,00 |
| 18.12.2023 | 11,55 | 11,64 | 11,37 | 11,49 | -0,09% | 33.576,00 |
| 15.12.2023 | 11,43 | 11,65 | 11,02 | 11,50 | -4,64% | 37.266,00 |
| 14.12.2023 | 11,84 | 12,36 | 11,84 | 12,06 | 2,20% | 51.850,00 |
| 13.12.2023 | 11,62 | 11,85 | 11,62 | 11,80 | 0,68% | 30.512,00 |
| 12.12.2023 | 11,68 | 11,80 | 11,63 | 11,72 | 0,00% | 19.315,00 |