Deutsche Märkte geschlossen
Nikkei 225
27.685,47 -8,18 (-0,03%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.618,74 +116,99 (+0,54%) CMC Crypto 200
534,56 +8,61 (+1,64%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
Franklin Liberty Euro Green Bond UCITS ETF (FLRG.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Feb. 2023 | 21,96 | 21,96 | 21,92 | 21,93 | 21,93 | 479 |
| 06. Feb. 2023 | 22,01 | 22,01 | 21,95 | 21,96 | 21,96 | 193 |
| 03. Feb. 2023 | 22,15 | 22,15 | 22,02 | 22,04 | 22,04 | 4.046 |
| 02. Feb. 2023 | 21,94 | 22,20 | 21,94 | 22,20 | 22,20 | - |
| 01. Feb. 2023 | 21,92 | 21,92 | 21,86 | 21,88 | 21,88 | 2.121 |
| 31. Jan. 2023 | 21,90 | 21,90 | 21,88 | 21,89 | 21,89 | 712 |
| 30. Jan. 2023 | 21,92 | 21,92 | 21,84 | 21,84 | 21,84 | 753 |
| 27. Jan. 2023 | 21,95 | 21,96 | 21,92 | 21,96 | 21,96 | 324 |
| 26. Jan. 2023 | 22,06 | 22,06 | 21,99 | 21,99 | 21,99 | - |
| 25. Jan. 2023 | 22,07 | 22,10 | 22,02 | 22,02 | 22,02 | - |
| 24. Jan. 2023 | 21,98 | 22,05 | 21,96 | 22,05 | 22,05 | 2.576 |
| 23. Jan. 2023 | 21,97 | 21,97 | 21,94 | 21,94 | 21,94 | - |
| 20. Jan. 2023 | 22,15 | 22,15 | 22,02 | 22,02 | 22,02 | 32 |
| 19. Jan. 2023 | 22,24 | 22,24 | 22,15 | 22,18 | 22,18 | 354 |
| 18. Jan. 2023 | 22,11 | 22,20 | 22,11 | 22,20 | 22,20 | - |
| 17. Jan. 2023 | 21,93 | 22,07 | 21,93 | 22,07 | 22,07 | - |
| 16. Jan. 2023 | 22,01 | 22,01 | 21,95 | 21,97 | 21,97 | 141 |
| 13. Jan. 2023 | 21,96 | 22,02 | 21,96 | 21,96 | 21,96 | - |
| 12. Jan. 2023 | 21,94 | 21,97 | 21,94 | 21,94 | 21,94 | 497 |
| 11. Jan. 2023 | 21,78 | 21,85 | 21,78 | 21,85 | 21,85 | - |
| 10. Jan. 2023 | 21,75 | 21,75 | 21,73 | 21,74 | 21,74 | - |
| 09. Jan. 2023 | 21,75 | 21,81 | 21,75 | 21,81 | 21,81 | 210 |
| 06. Jan. 2023 | 21,67 | 21,78 | 21,67 | 21,78 | 21,78 | 7 |
| 05. Jan. 2023 | 21,66 | 21,75 | 21,66 | 21,68 | 21,68 | 91 |
| 04. Jan. 2023 | 21,69 | 21,74 | 21,69 | 21,74 | 21,74 | 60 |
| 03. Jan. 2023 | 21,51 | 21,65 | 21,51 | 21,64 | 21,64 | 1.222 |
| 02. Jan. 2023 | 21,48 | 21,56 | 21,48 | 21,55 | 21,55 | 960 |
| 30. Dez. 2022 | 21,44 | 21,45 | 21,41 | 21,41 | 21,41 | 54 |
| 29. Dez. 2022 | 21,44 | 21,49 | 21,42 | 21,49 | 21,49 | 339 |
| 28. Dez. 2022 | 21,47 | 21,52 | 21,45 | 21,45 | 21,45 | 2.660 |
| 27. Dez. 2022 | 21,52 | 21,52 | 21,43 | 21,44 | 21,44 | 750 |
| 23. Dez. 2022 | 21,64 | 21,64 | 21,57 | 21,59 | 21,59 | 107 |
| 22. Dez. 2022 | 21,71 | 21,74 | 21,62 | 21,64 | 21,64 | 309 |
| 21. Dez. 2022 | 21,74 | 21,74 | 21,70 | 21,72 | 21,72 | 184 |
| 20. Dez. 2022 | 21,77 | 21,80 | 21,73 | 21,73 | 21,73 | 622 |
| 19. Dez. 2022 | 21,91 | 21,91 | 21,88 | 21,88 | 21,88 | 153 |
| 16. Dez. 2022 | 21,96 | 21,96 | 21,90 | 21,94 | 21,94 | 1.258 |
| 15. Dez. 2022 | 22,29 | 22,29 | 22,05 | 22,05 | 22,05 | 734 |
| 14. Dez. 2022 | 22,32 | 22,32 | 22,24 | 22,28 | 22,28 | 3 |
| 13. Dez. 2022 | 22,30 | 22,43 | 22,30 | 22,33 | 22,33 | 1.948 |
| 12. Dez. 2022 | 22,31 | 22,34 | 22,28 | 22,30 | 22,30 | 948 |
| 09. Dez. 2022 | 22,40 | 22,40 | 22,34 | 22,34 | 22,34 | - |
| 08. Dez. 2022 | 22,49 | 22,54 | 22,45 | 22,45 | 22,45 | 12 |
| 07. Dez. 2022 | 22,51 | 22,51 | 22,45 | 22,50 | 22,50 | 1 |
| 06. Dez. 2022 | 22,37 | 22,47 | 22,37 | 22,47 | 22,47 | 395 |
| 05. Dez. 2022 | 22,38 | 22,44 | 22,37 | 22,37 | 22,37 | 102 |
| 02. Dez. 2022 | 22,40 | 22,48 | 22,35 | 22,35 | 22,35 | 5 |
| 01. Dez. 2022 | 22,32 | 22,39 | 22,32 | 22,37 | 22,37 | 725 |
| 30. Nov. 2022 | 22,16 | 22,20 | 22,16 | 22,19 | 22,19 | - |
| 29. Nov. 2022 | 22,23 | 22,23 | 22,20 | 22,20 | 22,20 | - |
| 28. Nov. 2022 | 22,16 | 22,16 | 22,09 | 22,09 | 22,09 | - |
| 25. Nov. 2022 | 22,22 | 22,22 | 22,13 | 22,13 | 22,13 | - |
| 24. Nov. 2022 | 22,19 | 22,27 | 22,19 | 22,24 | 22,24 | 605 |
| 23. Nov. 2022 | 21,98 | 22,11 | 21,98 | 22,11 | 22,11 | - |
| 22. Nov. 2022 | 21,94 | 22,00 | 21,94 | 22,00 | 22,00 | - |
| 21. Nov. 2022 | 21,90 | 21,97 | 21,90 | 21,97 | 21,97 | - |
| 18. Nov. 2022 | 21,89 | 21,96 | 21,87 | 21,94 | 21,94 | 47 |
| 17. Nov. 2022 | 21,96 | 21,96 | 21,88 | 21,88 | 21,88 | 5 |
| 16. Nov. 2022 | 21,74 | 21,90 | 21,74 | 21,86 | 21,86 | 176 |
| 15. Nov. 2022 | 21,72 | 21,77 | 21,72 | 21,74 | 21,74 | 1.048 |
| 14. Nov. 2022 | 21,64 | 21,67 | 21,64 | 21,64 | 21,64 | 401 |
| 11. Nov. 2022 | 21,68 | 21,68 | 21,59 | 21,59 | 21,59 | 11 |
| 10. Nov. 2022 | 21,54 | 21,74 | 21,50 | 21,74 | 21,74 | 1 |
| 09. Nov. 2022 | 21,46 | 21,48 | 21,41 | 21,48 | 21,48 | 500 |
| 08. Nov. 2022 | 21,29 | 21,40 | 21,29 | 21,40 | 21,40 | 987 |
| 07. Nov. 2022 | 21,31 | 21,43 | 21,31 | 21,35 | 21,35 | 74 |
| 04. Nov. 2022 | 21,43 | 21,43 | 21,36 | 21,36 | 21,36 | - |
| 03. Nov. 2022 | 21,40 | 21,45 | 21,40 | 21,42 | 21,42 | 25 |
| 02. Nov. 2022 | 21,53 | 21,53 | 21,52 | 21,52 | 21,52 | - |
| 01. Nov. 2022 | 21,57 | 21,59 | 21,50 | 21,50 | 21,50 | 894 |
| 31. Okt. 2022 | 21,49 | 21,49 | 21,44 | 21,45 | 21,45 | 253 |
| 28. Okt. 2022 | 21,57 | 21,57 | 21,42 | 21,52 | 21,52 | 13 |
| 27. Okt. 2022 | 21,37 | 21,65 | 21,34 | 21,65 | 21,65 | - |
| 26. Okt. 2022 | 21,38 | 21,41 | 21,31 | 21,41 | 21,41 | 529 |
| 25. Okt. 2022 | 21,23 | 21,33 | 21,23 | 21,33 | 21,33 | 390 |
| 24. Okt. 2022 | 21,10 | 21,11 | 21,07 | 21,07 | 21,07 | - |
| 21. Okt. 2022 | 20,95 | 20,98 | 20,91 | 20,98 | 20,98 | 23 |
| 20. Okt. 2022 | 21,00 | 21,09 | 21,00 | 21,09 | 21,09 | - |
| 19. Okt. 2022 | 21,14 | 21,14 | 21,09 | 21,09 | 21,09 | - |
| 18. Okt. 2022 | 21,16 | 21,20 | 21,16 | 21,16 | 21,16 | 8 |
| 17. Okt. 2022 | 21,15 | 21,17 | 21,13 | 21,13 | 21,13 | 907 |
| 14. Okt. 2022 | 21,30 | 21,30 | 21,06 | 21,06 | 21,06 | - |
| 13. Okt. 2022 | 21,12 | 21,18 | 21,06 | 21,15 | 21,15 | 93 |
| 12. Okt. 2022 | 21,12 | 21,12 | 21,05 | 21,10 | 21,10 | 2 |
| 11. Okt. 2022 | 21,21 | 21,21 | 21,16 | 21,20 | 21,20 | 151 |
| 10. Okt. 2022 | 21,42 | 21,46 | 21,31 | 21,31 | 21,31 | 308 |
| 07. Okt. 2022 | 21,49 | 21,49 | 21,41 | 21,41 | 21,41 | 383 |
| 06. Okt. 2022 | 21,61 | 21,63 | 21,54 | 21,57 | 21,57 | 353 |
| 05. Okt. 2022 | 21,76 | 21,76 | 21,66 | 21,66 | 21,66 | 79 |
| 04. Okt. 2022 | 21,77 | 21,83 | 21,74 | 21,74 | 21,74 | 786 |
| 03. Okt. 2022 | 21,47 | 21,70 | 21,46 | 21,70 | 21,70 | 2.034 |
| 30. Sept. 2022 | 21,49 | 21,49 | 21,48 | 21,48 | 21,48 | 1 |
| 29. Sept. 2022 | 21,44 | 21,44 | 21,37 | 21,42 | 21,42 | 1 |
| 28. Sept. 2022 | 21,42 | 21,55 | 21,40 | 21,55 | 21,55 | 373 |
| 27. Sept. 2022 | 21,55 | 21,64 | 21,44 | 21,44 | 21,44 | - |
| 26. Sept. 2022 | 21,67 | 21,72 | 21,67 | 21,69 | 21,69 | 415 |
| 23. Sept. 2022 | 21,93 | 21,93 | 21,76 | 21,80 | 21,80 | 2 |
| 22. Sept. 2022 | 21,96 | 22,03 | 21,91 | 21,91 | 21,91 | 354 |
| 21. Sept. 2022 | 22,06 | 22,06 | 22,02 | 22,03 | 22,03 | - |
| 20. Sept. 2022 | 22,16 | 22,16 | 22,03 | 22,03 | 22,03 | 120 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
