Echtzeit-Aktienkurs Templeton Emerg. MKTS FD Inc.
Bid:
Ask:
Aktienkurse zur Templeton Emerg. MKTS FD Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,21 | 19,21 | 19,20 | 19,21 | -3,22% | - |
| 25.02.2021 | 19,85 | 19,85 | 19,85 | 19,85 | -0,73% | - |
| 24.02.2021 | 19,78 | 20,76 | 19,32 | 19,99 | 1,34% | - |
| 23.02.2021 | 20,90 | 20,90 | 19,69 | 19,73 | -3,00% | - |
| 22.02.2021 | 19,89 | 20,88 | 19,85 | 20,34 | -2,40% | - |
| 19.02.2021 | 20,90 | 21,49 | 20,39 | 20,84 | 0,60% | - |
| 18.02.2021 | 20,70 | 21,67 | 20,16 | 20,71 | 0,12% | - |
| 17.02.2021 | 0,00 | 21,95 | 0,00 | 20,69 | 0,36% | - |
| 16.02.2021 | 20,63 | 20,70 | 20,03 | 20,61 | 3,78% | - |
| 12.02.2021 | 21,01 | 21,06 | 19,14 | 19,86 | -2,48% | - |
| 11.02.2021 | 20,52 | 21,03 | 0,00 | 20,37 | 0,10% | - |
| 10.02.2021 | 19,80 | 20,90 | 19,14 | 20,35 | 1,50% | - |
| 09.02.2021 | 20,18 | 21,11 | 19,60 | 20,05 | 0,63% | - |
| 08.02.2021 | 20,04 | 21,14 | 19,40 | 19,92 | -2,59% | - |
| 05.02.2021 | 19,89 | 20,45 | 19,46 | 20,45 | 3,36% | - |
| 04.02.2021 | 19,72 | 19,84 | 19,59 | 19,79 | -0,15% | - |
| 03.02.2021 | 19,78 | 20,03 | 19,65 | 19,82 | 0,53% | - |
| 02.02.2021 | 19,57 | 19,96 | 19,24 | 19,71 | 1,47% | - |
| 01.02.2021 | 19,27 | 19,88 | 19,13 | 19,43 | 2,16% | - |
| 29.01.2021 | 19,24 | 19,72 | 0,00 | 19,02 | -2,66% | - |
| 28.01.2021 | 19,51 | 19,99 | 19,08 | 19,54 | -0,91% | - |
| 27.01.2021 | 19,72 | 20,16 | 19,33 | 19,72 | -2,35% | - |
| 26.01.2021 | 20,24 | 20,90 | 19,69 | 20,19 | 0,15% | - |
| 25.01.2021 | 20,16 | 20,72 | 19,83 | 20,16 | -1,20% | - |
| 22.01.2021 | 20,51 | 21,10 | 19,87 | 20,41 | -1,11% | - |
| 21.01.2021 | 20,68 | 21,11 | 19,98 | 20,64 | 0,83% | - |
| 20.01.2021 | 20,31 | 20,85 | 20,22 | 20,47 | 3,18% | - |
| 19.01.2021 | 19,85 | 20,30 | 19,18 | 19,84 | 1,25% | - |
| 15.01.2021 | 19,62 | 20,20 | 18,63 | 19,59 | -0,58% | - |
| 14.01.2021 | 19,67 | 20,13 | 19,16 | 19,71 | 1,44% | - |
| 13.01.2021 | 18,73 | 19,82 | 18,73 | 19,43 | -1,09% | - |
| 12.01.2021 | 19,29 | 19,64 | 19,29 | 19,64 | 2,64% | - |
| 11.01.2021 | 19,52 | 19,58 | 18,63 | 19,14 | -1,75% | - |
| 08.01.2021 | 18,88 | 19,48 | 18,81 | 19,48 | 5,87% | - |
| 07.01.2021 | 18,07 | 19,11 | 18,07 | 18,40 | -2,10% | - |
| 06.01.2021 | 18,78 | 18,99 | 17,59 | 18,79 | -0,97% | - |
| 05.01.2021 | 18,99 | 19,00 | 18,46 | 18,98 | 1,07% | - |
| 04.01.2021 | 18,93 | 19,34 | 18,74 | 18,78 | 0,59% | - |
| 31.12.2020 | 18,64 | 18,72 | 18,58 | 18,67 | 1,03% | - |
| 30.12.2020 | 18,31 | 18,48 | 17,78 | 18,48 | 6,03% | - |
| 29.12.2020 | 18,03 | 18,10 | 17,43 | 17,43 | -2,19% | - |
| 28.12.2020 | 17,86 | 17,91 | 17,82 | 17,82 | -9,57% | - |
| 24.12.2020 | 17,65 | 19,70 | 17,23 | 19,70 | 11,11% | - |
| 23.12.2020 | 17,71 | 17,75 | 17,70 | 17,73 | 1,52% | - |
| 22.12.2020 | 17,53 | 17,54 | 17,46 | 17,47 | 1,39% | - |
| 21.12.2020 | 17,23 | 17,77 | 17,08 | 17,23 | -3,82% | - |
| 18.12.2020 | 17,59 | 17,97 | 17,59 | 17,91 | -0,69% | - |
| 17.12.2020 | 18,09 | 18,10 | 18,04 | 18,04 | 0,59% | - |
| 16.12.2020 | 18,12 | 18,12 | 17,57 | 17,93 | -0,53% | - |
| 15.12.2020 | 18,15 | 18,15 | 17,60 | 18,03 | -0,19% | - |
| 14.12.2020 | 18,08 | 18,14 | 18,03 | 18,06 | -2,54% | - |
| 11.12.2020 | 18,48 | 19,10 | 17,80 | 18,53 | -0,03% | - |
| 10.12.2020 | 18,40 | 18,54 | 18,39 | 18,54 | 1,23% | - |
| 09.12.2020 | 18,31 | 18,84 | 18,15 | 18,31 | 0,11% | - |
| 08.12.2020 | 18,24 | 18,72 | 16,70 | 18,29 | 1,27% | - |
| 07.12.2020 | 18,27 | 18,32 | 0,00 | 18,06 | -0,82% | - |
| 04.12.2020 | 18,02 | 18,55 | 18,02 | 18,21 | 1,65% | - |
| 03.12.2020 | 18,01 | 18,35 | 17,43 | 17,92 | 7,69% | - |
| 02.12.2020 | 16,85 | 17,60 | 16,64 | 16,64 | -5,80% | - |
| 01.12.2020 | 17,68 | 18,26 | 17,22 | 17,66 | 1,47% | - |
| 30.11.2020 | 17,15 | 17,52 | 17,11 | 17,41 | -0,11% | - |
| 27.11.2020 | 18,20 | 18,26 | 16,91 | 17,43 | -0,06% | - |
| 25.11.2020 | 17,44 | 17,44 | 17,44 | 17,44 | -0,37% | - |
| 24.11.2020 | 16,98 | 17,85 | 16,98 | 17,50 | 1,39% | - |
| 23.11.2020 | 17,25 | 17,34 | 17,23 | 17,26 | 0,55% | - |
| 20.11.2020 | 17,02 | 17,19 | 17,02 | 17,17 | 0,91% | - |
| 19.11.2020 | 16,66 | 17,05 | 16,66 | 17,01 | 0,18% | - |
| 18.11.2020 | 17,07 | 17,41 | 16,54 | 16,98 | 0,89% | - |
| 17.11.2020 | 16,81 | 17,29 | 16,81 | 16,83 | -2,07% | - |
| 16.11.2020 | 17,19 | 17,27 | 17,19 | 17,19 | 2,60% | - |
| 13.11.2020 | 16,22 | 17,15 | 16,16 | 16,75 | 0,24% | - |
| 12.11.2020 | 16,73 | 17,14 | 16,20 | 16,71 | -1,30% | - |
| 11.11.2020 | 16,73 | 16,95 | 15,97 | 16,93 | 0,68% | - |
| 10.11.2020 | 16,72 | 17,50 | 16,57 | 16,82 | 1,60% | - |
| 09.11.2020 | 16,01 | 17,35 | 16,01 | 16,55 | -0,57% | - |
| 06.11.2020 | 16,59 | 17,11 | 16,55 | 16,65 | -0,45% | - |
| 05.11.2020 | 17,09 | 17,09 | 16,06 | 16,72 | 1,55% | - |
| 04.11.2020 | 16,45 | 16,83 | 15,80 | 16,47 | 3,29% | - |
| 03.11.2020 | 16,10 | 16,10 | 15,45 | 15,94 | 1,21% | - |
| 02.11.2020 | 16,04 | 16,25 | 15,75 | 15,75 | -0,69% | - |
| 30.10.2020 | 15,88 | 16,12 | 15,50 | 15,86 | 0,13% | - |
| 29.10.2020 | 15,91 | 15,97 | 15,44 | 15,84 | 0,70% | - |
| 28.10.2020 | 15,92 | 16,13 | 15,39 | 15,73 | -2,05% | - |
| 27.10.2020 | 16,02 | 16,10 | 15,96 | 16,06 | 0,56% | - |
| 26.10.2020 | 16,00 | 16,02 | 15,90 | 15,97 | -3,27% | - |
| 23.10.2020 | 16,06 | 16,51 | 16,05 | 16,51 | 0,36% | - |
| 22.10.2020 | 16,08 | 16,45 | 15,98 | 16,45 | 5,15% | - |
| 21.10.2020 | 16,07 | 16,25 | 15,65 | 15,65 | 0,48% | - |
| 20.10.2020 | 15,95 | 15,97 | 15,57 | 15,57 | -1,70% | - |
| 19.10.2020 | 0,00 | 15,93 | 0,00 | 15,84 | 2,92% | - |
| 16.10.2020 | 15,75 | 15,78 | 15,39 | 15,39 | -1,76% | - |
| 15.10.2020 | 15,63 | 15,69 | 15,59 | 15,67 | 1,99% | - |
| 14.10.2020 | 16,04 | 16,20 | 15,33 | 15,36 | -4,33% | - |
| 13.10.2020 | 16,19 | 16,51 | 15,52 | 16,06 | -0,59% | - |
| 12.10.2020 | 16,16 | 16,25 | 16,15 | 16,15 | 0,47% | - |
| 09.10.2020 | 16,01 | 16,14 | 15,69 | 16,08 | 0,44% | - |
| 08.10.2020 | 15,94 | 16,34 | 15,88 | 16,01 | 1,49% | - |
| 07.10.2020 | 15,75 | 15,80 | 15,71 | 15,77 | 1,41% | - |
| 06.10.2020 | 15,58 | 15,95 | 15,29 | 15,55 | 0,19% | - |
| 05.10.2020 | 15,44 | 15,55 | 15,37 | 15,52 | 1,01% | - |