Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.158,35 +93,09 (+0,24%) Gold
2.334,70 -2,50 (-0,11%) EUR/USD
1,0855 +0,0038 (+0,35%) Bitcoin EUR
62.856,27 +202,86 (+0,32%)
Franklin High Income A1 (FHAIX)
Nasdaq - Nasdaq Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 08:06AM EDT. Markt geöffnet.
Zeitraum:
24. Mai 2023 - 24. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Mai 2024 | - | - | - | - | - | - |
| 23. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 22. Mai 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 21. Mai 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 20. Mai 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 17. Mai 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 16. Mai 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 15. Mai 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 14. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 13. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 10. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 09. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 08. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 07. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 06. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 03. Mai 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 02. Mai 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 01. Mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 30. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 29. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 26. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 25. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 25. Apr. 2024 | 0.011 Dividende | |||||
| 24. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 23. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 22. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 19. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6891 | - |
| 18. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6891 | - |
| 17. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6891 | - |
| 16. Apr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6891 | - |
| 15. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 12. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 11. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 10. Apr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 09. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 08. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 05. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 04. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 03. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 02. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 01. Apr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 28. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 27. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 26. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 25. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 22. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7189 | - |
| 21. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7189 | - |
| 20. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7189 | - |
| 19. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7189 | - |
| 18. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 15. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 14. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 13. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7189 | - |
| 12. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7189 | - |
| 11. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 08. März 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7189 | - |
| 07. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 06. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 05. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 04. März 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 01. März 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 29. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 28. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 27. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 26. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 23. Feb. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 22. Feb. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 21. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 20. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 16. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 15. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 14. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 13. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 12. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 09. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 08. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 07. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 06. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 05. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6891 | - |
| 02. Feb. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 01. Feb. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7089 | - |
| 31. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 30. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 29. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 26. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6990 | - |
| 26. Jan. 2024 | 0.01 Dividende | |||||
| 25. Jan. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6990 | - |
| 24. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 23. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 22. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 19. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 18. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 17. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 16. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 12. Jan. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6990 | - |
| 11. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 10. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 09. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 08. Jan. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6891 | - |
| 05. Jan. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6792 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
