Echtzeit-Aktienkurs Franklin Electric Co
Bid:
Ask:
Aktienkurse zur Franklin Electric Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 73,84 | 76,28 | 73,39 | 74,81 | -1,18% | - |
| 25.02.2021 | 75,69 | 75,70 | 75,69 | 75,70 | -2,92% | - |
| 24.02.2021 | 75,87 | 78,24 | 75,69 | 77,98 | 3,61% | - |
| 23.02.2021 | 75,27 | 75,62 | 73,96 | 75,26 | -0,32% | - |
| 22.02.2021 | 73,31 | 76,24 | 73,25 | 75,50 | 2,26% | - |
| 19.02.2021 | 74,40 | 74,41 | 73,40 | 73,83 | 0,61% | - |
| 18.02.2021 | 73,49 | 73,97 | 72,93 | 73,39 | -1,77% | - |
| 17.02.2021 | 75,01 | 75,45 | 74,04 | 74,71 | -1,09% | - |
| 16.02.2021 | 77,21 | 77,54 | 74,80 | 75,53 | 1,08% | - |
| 12.02.2021 | 75,01 | 76,13 | 73,65 | 74,72 | -1,23% | - |
| 11.02.2021 | 76,43 | 76,49 | 0,00 | 75,65 | 0,63% | - |
| 10.02.2021 | 75,37 | 75,83 | 74,45 | 75,18 | -0,62% | - |
| 09.02.2021 | 74,52 | 76,06 | 74,24 | 75,65 | 0,14% | - |
| 08.02.2021 | 74,47 | 75,64 | 73,97 | 75,54 | 3,23% | - |
| 05.02.2021 | 72,31 | 73,24 | 71,92 | 73,18 | 1,70% | - |
| 04.02.2021 | 72,11 | 72,22 | 71,57 | 71,96 | 0,71% | - |
| 03.02.2021 | 70,73 | 71,80 | 70,22 | 71,45 | -0,23% | - |
| 02.02.2021 | 71,66 | 72,34 | 69,85 | 71,62 | 1,13% | - |
| 01.02.2021 | 69,45 | 71,32 | 68,54 | 70,82 | 1,80% | - |
| 29.01.2021 | 69,93 | 70,11 | 68,87 | 69,57 | -0,47% | - |
| 28.01.2021 | 71,17 | 71,91 | 69,78 | 69,89 | -0,71% | - |
| 27.01.2021 | 70,20 | 71,10 | 69,51 | 70,39 | -2,73% | - |
| 26.01.2021 | 72,05 | 72,37 | 72,05 | 72,37 | -0,60% | - |
| 25.01.2021 | 73,69 | 73,89 | 71,95 | 72,80 | -0,36% | - |
| 22.01.2021 | 71,56 | 73,51 | 71,55 | 73,07 | 0,99% | - |
| 21.01.2021 | 72,37 | 72,39 | 72,16 | 72,35 | -0,25% | - |
| 20.01.2021 | 72,62 | 72,81 | 71,47 | 72,53 | 0,32% | - |
| 19.01.2021 | 72,24 | 72,92 | 71,54 | 72,30 | 1,00% | - |
| 15.01.2021 | 71,12 | 72,25 | 70,71 | 71,59 | -2,54% | - |
| 14.01.2021 | 73,82 | 74,43 | 72,86 | 73,45 | 0,55% | - |
| 13.01.2021 | 73,62 | 73,71 | 72,43 | 73,05 | -1,30% | - |
| 12.01.2021 | 73,16 | 74,29 | 73,05 | 74,01 | 1,74% | - |
| 11.01.2021 | 72,08 | 72,84 | 71,69 | 72,74 | 0,10% | - |
| 08.01.2021 | 73,85 | 74,16 | 71,98 | 72,67 | -2,47% | - |
| 07.01.2021 | 73,12 | 74,66 | 71,97 | 74,51 | 2,10% | - |
| 06.01.2021 | 72,98 | 72,98 | 72,98 | 72,98 | 5,19% | - |
| 05.01.2021 | 69,28 | 70,52 | 68,95 | 69,38 | 1,83% | - |
| 04.01.2021 | 69,41 | 69,68 | 67,51 | 68,13 | -1,82% | - |
| 31.12.2020 | 69,28 | 69,71 | 68,81 | 69,40 | 0,56% | - |
| 30.12.2020 | 69,20 | 69,74 | 68,80 | 69,01 | 1,94% | - |
| 29.12.2020 | 69,41 | 69,56 | 66,70 | 67,70 | -5,86% | - |
| 28.12.2020 | 70,43 | 72,02 | 70,12 | 71,91 | 3,32% | - |
| 24.12.2020 | 69,84 | 71,69 | 69,05 | 69,60 | 0,73% | - |
| 23.12.2020 | 68,03 | 69,68 | 68,03 | 69,10 | 1,29% | - |
| 22.12.2020 | 68,29 | 68,98 | 68,03 | 68,22 | -0,89% | - |
| 21.12.2020 | 67,02 | 69,21 | 67,02 | 68,83 | -1,08% | - |
| 18.12.2020 | 71,29 | 71,42 | 68,17 | 69,58 | -2,05% | - |
| 17.12.2020 | 71,27 | 71,28 | 70,20 | 71,03 | 0,45% | - |
| 16.12.2020 | 71,74 | 71,78 | 69,67 | 70,72 | -2,37% | - |
| 15.12.2020 | 71,24 | 72,81 | 70,91 | 72,44 | 2,99% | - |
| 14.12.2020 | 71,30 | 71,74 | 70,27 | 70,33 | -4,21% | - |
| 11.12.2020 | 71,61 | 82,21 | 71,32 | 73,42 | 4,67% | - |
| 10.12.2020 | 70,83 | 70,83 | 69,46 | 70,15 | -2,16% | - |
| 09.12.2020 | 71,07 | 71,75 | 70,60 | 71,69 | 5,36% | - |
| 08.12.2020 | 70,36 | 73,40 | 68,05 | 68,05 | -2,52% | - |
| 07.12.2020 | 69,75 | 70,11 | 68,81 | 69,81 | -0,46% | - |
| 04.12.2020 | 69,88 | 70,59 | 69,70 | 70,13 | 2,78% | - |
| 03.12.2020 | 68,86 | 69,25 | 68,23 | 68,23 | 0,32% | - |
| 02.12.2020 | 68,29 | 69,89 | 68,01 | 68,01 | -0,15% | - |
| 01.12.2020 | 69,20 | 69,37 | 67,73 | 68,12 | 0,84% | - |
| 30.11.2020 | 67,21 | 68,10 | 66,88 | 67,55 | -0,77% | - |
| 27.11.2020 | 67,83 | 68,20 | 66,52 | 68,07 | 1,20% | - |
| 25.11.2020 | 68,58 | 68,65 | 66,88 | 67,26 | -3,38% | - |
| 24.11.2020 | 68,64 | 70,18 | 68,29 | 69,62 | 3,23% | - |
| 23.11.2020 | 67,49 | 68,00 | 66,86 | 67,44 | 0,51% | - |
| 20.11.2020 | 66,11 | 67,35 | 65,91 | 67,10 | 0,52% | - |
| 19.11.2020 | 67,05 | 67,05 | 66,74 | 66,75 | -1,04% | - |
| 18.11.2020 | 67,59 | 68,66 | 67,19 | 67,45 | -1,09% | - |
| 17.11.2020 | 66,40 | 68,79 | 66,33 | 68,19 | 0,19% | - |
| 16.11.2020 | 67,12 | 68,84 | 67,12 | 68,06 | 3,22% | - |
| 13.11.2020 | 65,55 | 66,52 | 65,20 | 65,94 | 1,92% | - |
| 12.11.2020 | 64,81 | 65,48 | 63,71 | 64,69 | -3,94% | - |
| 11.11.2020 | 65,94 | 68,88 | 65,31 | 67,35 | 0,53% | - |
| 10.11.2020 | 67,64 | 68,01 | 0,00 | 66,99 | 2,98% | - |
| 09.11.2020 | 68,06 | 68,76 | 65,05 | 65,05 | 3,29% | - |
| 06.11.2020 | 62,63 | 63,85 | 62,61 | 62,98 | -0,51% | - |
| 05.11.2020 | 62,51 | 63,96 | 62,19 | 63,31 | 3,25% | - |
| 04.11.2020 | 0,00 | 62,90 | 0,00 | 61,32 | -4,34% | - |
| 03.11.2020 | 63,30 | 64,68 | 62,81 | 64,10 | 3,66% | - |
| 02.11.2020 | 63,72 | 63,72 | 60,51 | 61,84 | 3,84% | - |
| 30.10.2020 | 59,66 | 60,88 | 57,94 | 59,55 | -0,59% | - |
| 29.10.2020 | 58,72 | 60,03 | 57,80 | 59,91 | 1,60% | - |
| 28.10.2020 | 60,46 | 60,82 | 58,43 | 58,96 | -6,62% | - |
| 27.10.2020 | 63,14 | 63,15 | 63,14 | 63,14 | 0,96% | - |
| 26.10.2020 | 61,84 | 62,55 | 61,29 | 62,54 | -1,04% | - |
| 23.10.2020 | 62,93 | 63,58 | 62,48 | 63,20 | 1,39% | - |
| 22.10.2020 | 62,61 | 63,49 | 62,06 | 62,34 | -1,87% | - |
| 21.10.2020 | 63,06 | 63,53 | 61,31 | 63,53 | 1,45% | - |
| 20.10.2020 | 62,67 | 63,59 | 61,56 | 62,62 | -0,85% | - |
| 19.10.2020 | 64,04 | 64,59 | 62,18 | 63,16 | -3,09% | - |
| 16.10.2020 | 64,56 | 65,18 | 63,70 | 65,18 | 3,50% | - |
| 15.10.2020 | 62,91 | 64,77 | 62,41 | 62,97 | 1,08% | - |
| 14.10.2020 | 62,99 | 63,61 | 62,05 | 62,30 | -0,42% | - |
| 13.10.2020 | 63,50 | 63,75 | 62,14 | 62,56 | -2,68% | - |
| 12.10.2020 | 63,40 | 64,67 | 0,00 | 64,28 | 2,59% | - |
| 09.10.2020 | 63,21 | 63,61 | 62,41 | 62,66 | -0,33% | - |
| 08.10.2020 | 62,01 | 63,18 | 61,85 | 62,87 | 1,60% | - |
| 07.10.2020 | 63,45 | 63,45 | 61,38 | 61,88 | -0,40% | - |
| 06.10.2020 | 60,56 | 63,34 | 60,56 | 62,13 | 1,98% | - |
| 05.10.2020 | 60,92 | 60,93 | 60,91 | 60,93 | 2,61% | - |