Franklin FTSE India ETF (FLIN)

FLIN
🏛️ Vereinigte Staaten →
37.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 38.47 38.48 38.47 38.48 11.7K
09:32 38.46 38.46 38.46 38.46 0.6K
09:33 38.46 38.46 38.46 38.46 0.2K
09:36 38.46 38.46 38.46 38.46 0.3K
09:37 38.45 38.45 38.45 38.45 0.1K
09:39 38.44 38.44 38.44 38.44 0.1K
09:40 38.43 38.43 38.43 38.43 0.9K
09:42 38.44 38.44 38.43 38.43 0.7K
09:43 38.43 38.43 38.43 38.43 0.2K
09:44 38.46 38.46 38.46 38.46 0.4K
09:45 38.44 38.44 38.44 38.44 0.2K
09:46 38.44 38.44 38.44 38.44 0.2K
09:47 38.44 38.44 38.43 38.43 0.6K
09:49 38.43 38.43 38.43 38.43 0.2K
09:50 38.44 38.44 38.44 38.44 0.2K
09:51 38.43 38.43 38.43 38.43 0.3K
09:53 38.43 38.43 38.43 38.43 1.0K
10:03 38.41 38.43 38.41 38.43 1.5K
10:04 38.43 38.43 38.43 38.43 0.6K
10:05 38.43 38.43 38.41 38.43 9.6K
10:06 38.45 38.45 38.45 38.45 0.3K
10:08 38.43 38.43 38.43 38.43 1.0K
10:14 38.45 38.45 38.45 38.45 0.3K
10:17 38.44 38.44 38.44 38.44 0.2K
10:18 38.45 38.45 38.44 38.44 5.4K
10:22 38.44 38.44 38.44 38.44 0.2K
10:23 38.43 38.43 38.43 38.43 1.5K
10:28 38.46 38.46 38.46 38.46 0.8K
10:35 38.44 38.44 38.44 38.44 0.2K
10:38 38.43 38.43 38.43 38.43 1.0K
10:40 38.43 38.43 38.43 38.43 0.2K
10:41 38.42 38.42 38.42 38.42 0.4K
10:42 38.45 38.45 38.45 38.45 0.7K
10:44 38.45 38.45 38.45 38.45 0.2K
10:45 38.45 38.45 38.45 38.45 0.3K
10:50 38.45 38.45 38.43 38.43 15.1K
10:52 38.43 38.43 38.43 38.43 0.5K
10:54 38.46 38.46 38.46 38.46 2.2K
10:57 38.47 38.47 38.47 38.47 0.7K
11:00 38.47 38.47 38.47 38.47 0.3K
11:03 38.47 38.47 38.47 38.47 0.2K
11:06 38.47 38.47 38.46 38.46 3.5K
11:11 38.45 38.45 38.45 38.45 0.6K
11:12 38.45 38.46 38.45 38.46 3.3K
11:18 38.44 38.44 38.44 38.44 0.6K
11:23 38.46 38.46 38.46 38.46 0.6K
11:24 38.45 38.45 38.45 38.45 0.2K
11:27 38.43 38.43 38.43 38.43 0.6K
11:30 38.43 38.43 38.43 38.43 0.3K
11:31 38.43 38.43 38.43 38.43 0.1K
11:33 38.44 38.44 38.44 38.44 0.5K
11:34 38.44 38.44 38.43 38.43 0.5K
11:35 38.44 38.44 38.43 38.43 1.7K
11:36 38.43 38.43 38.43 38.43 0.1K
11:37 38.44 38.44 38.44 38.44 1.1K
11:40 38.45 38.45 38.45 38.45 0.5K
11:41 38.44 38.44 38.44 38.44 0.6K
11:45 38.45 38.45 38.45 38.45 3.4K
11:53 38.45 38.45 38.45 38.45 1.2K
11:55 38.43 38.43 38.43 38.43 1.3K
12:03 38.43 38.43 38.43 38.43 0.3K
12:07 38.44 38.44 38.44 38.44 0.3K
12:11 38.45 38.45 38.45 38.45 0.5K
12:12 38.44 38.44 38.44 38.44 9.0K
12:15 38.44 38.44 38.44 38.44 0.6K
12:23 38.44 38.44 38.44 38.44 0.5K
12:25 38.44 38.44 38.44 38.44 0.1K
12:27 38.45 38.45 38.45 38.45 0.5K
12:30 38.45 38.45 38.45 38.45 0.9K
12:41 38.46 38.46 38.46 38.46 0.3K
12:46 38.45 38.45 38.45 38.45 0.5K
12:49 38.45 38.45 38.45 38.45 0.1K
12:51 38.45 38.45 38.45 38.45 2.0K
12:53 38.46 38.46 38.46 38.46 5.0K
12:54 38.45 38.45 38.45 38.45 5.1K
13:04 38.46 38.46 38.45 38.45 0.8K
13:06 38.46 38.46 38.46 38.46 0.3K
13:07 38.46 38.46 38.46 38.46 0.2K
13:08 38.46 38.46 38.46 38.46 0.3K
13:09 38.45 38.45 38.45 38.45 0.6K
13:11 38.45 38.45 38.45 38.45 0.7K
13:16 38.46 38.46 38.46 38.46 1.5K
13:20 38.46 38.46 38.46 38.46 0.5K
13:25 38.47 38.47 38.47 38.47 0.2K
13:26 38.47 38.47 38.47 38.47 0.5K
13:28 38.47 38.47 38.47 38.47 1.6K
13:33 38.48 38.48 38.48 38.48 0.8K
13:35 38.48 38.48 38.48 38.48 0.7K
13:39 38.48 38.48 38.48 38.48 0.2K
13:42 38.49 38.49 38.49 38.49 0.1K
13:46 38.50 38.50 38.50 38.50 0.5K
13:48 38.47 38.47 38.47 38.47 1.1K
13:49 38.48 38.48 38.48 38.48 0.3K
13:50 38.49 38.49 38.49 38.49 0.2K
13:51 38.49 38.50 38.49 38.50 0.9K
13:55 38.48 38.48 38.48 38.48 0.3K
13:56 38.49 38.49 38.49 38.49 0.2K
13:59 38.49 38.49 38.49 38.49 0.1K
14:02 38.48 38.48 38.48 38.48 0.7K
14:09 38.49 38.49 38.49 38.49 0.8K
14:12 38.49 38.49 38.49 38.49 0.4K
14:19 38.47 38.47 38.47 38.47 0.4K
14:24 38.48 38.48 38.48 38.48 0.3K
14:31 38.49 38.49 38.49 38.49 0.4K
14:39 38.48 38.48 38.48 38.48 0.7K
14:44 38.47 38.47 38.47 38.47 0.8K
14:56 38.46 38.46 38.46 38.46 1.8K
14:57 38.46 38.46 38.45 38.45 24.1K
14:58 38.45 38.45 38.45 38.45 24.2K
14:59 38.45 38.45 38.44 38.44 21.7K
15:00 38.44 38.44 38.44 38.44 7.2K
15:01 38.44 38.44 38.44 38.44 4.9K
15:02 38.44 38.44 38.44 38.44 10.4K
15:03 38.44 38.44 38.44 38.44 7.8K
15:04 38.44 38.44 38.43 38.44 59.9K
15:05 38.44 38.44 38.43 38.44 47.1K
15:06 38.44 38.44 38.43 38.43 36.1K
15:07 38.43 38.43 38.43 38.43 3.0K
15:10 38.43 38.43 38.43 38.43 250.0K
15:12 38.43 38.43 38.43 38.43 5.9K
15:13 38.43 38.43 38.43 38.43 8.2K
15:15 38.43 38.43 38.43 38.43 0.5K
15:16 38.43 38.43 38.43 38.43 8.5K
15:17 38.43 38.43 38.43 38.43 3.7K
15:18 38.43 38.44 38.43 38.43 3.5K
15:19 38.43 38.44 38.43 38.43 4.1K
15:20 38.43 38.43 38.43 38.43 2.9K
15:21 38.43 38.43 38.43 38.43 4.2K
15:22 38.43 38.43 38.43 38.43 4.7K
15:23 38.43 38.43 38.43 38.43 8.4K
15:24 38.43 38.43 38.43 38.43 5.3K
15:25 38.43 38.43 38.43 38.43 4.9K
15:26 38.43 38.43 38.43 38.43 17.6K
15:27 38.43 38.43 38.43 38.42 8.2K
15:28 38.41 38.41 38.41 38.41 13.8K
15:29 38.41 38.41 38.41 38.41 1.3K
15:32 38.40 38.40 38.40 38.40 0.1K
15:34 38.41 38.41 38.41 38.41 1.5K
15:35 38.41 38.41 38.38 38.38 481.1K
15:36 38.41 38.41 38.41 38.41 5.0K
15:37 38.39 38.40 38.37 38.38 26.0K
15:38 38.38 38.39 38.37 38.37 26.1K
15:39 38.38 38.38 38.36 38.36 27.9K
15:40 38.36 38.37 38.36 38.37 9.0K
15:41 38.37 38.39 38.37 38.39 8.1K
15:42 38.37 38.37 38.36 38.36 4.9K
15:43 38.38 38.38 38.35 38.35 56.6K
15:44 38.34 38.35 38.34 38.35 5.4K
15:45 38.41 38.41 38.41 38.41 0.2K
15:47 38.40 38.40 38.40 38.40 0.3K
15:48 38.41 38.41 38.37 38.37 31.7K
15:49 38.35 38.35 38.35 38.35 6.9K
15:50 38.35 38.35 38.34 38.36 14.9K
15:51 38.36 38.36 38.34 38.34 14.7K
15:52 38.35 38.35 38.34 38.35 13.7K
15:53 38.35 38.36 38.31 38.35 323.5K
15:54 38.36 38.36 38.34 38.36 16.2K
15:55 38.35 38.36 38.33 38.34 18.2K
15:56 38.35 38.35 38.34 38.34 14.1K
15:57 38.35 38.36 38.35 38.35 20.1K
15:58 38.37 38.37 38.36 38.37 16.6K
15:59 38.36 38.37 38.33 38.33 21.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 37.31 37.43 37.24 37.35 0.2M
2025-09-25 37.61 37.66 37.49 37.61 0.3M
2025-09-24 37.91 37.91 37.72 37.73 0.2M
2025-09-23 38.19 38.19 37.95 38.01 0.2M
2025-09-22 38.50 38.50 38.31 38.33 1.9M
2025-09-19 38.74 38.75 38.61 38.68 0.1M
2025-09-18 38.60 38.65 38.50 38.57 0.1M
2025-09-17 38.76 39.04 38.73 38.74 0.2M
2025-09-16 38.51 38.65 38.51 38.65 0.2M
2025-09-15 38.30 38.35 38.29 38.35 0.2M
2025-09-12 38.28 38.29 38.16 38.18 0.1M
2025-09-11 38.09 38.24 38.09 38.21 0.1M
2025-09-10 38.11 38.26 38.06 38.20 0.2M
2025-09-09 37.95 37.98 37.80 37.80 0.4M
2025-09-08 37.90 38.02 37.90 37.93 0.7M
2025-09-05 37.83 37.88 37.66 37.70 0.3M
2025-09-04 37.79 37.81 37.68 37.80 0.3M
2025-09-03 37.81 37.85 37.74 37.84 0.1M
2025-09-02 37.40 37.65 37.39 37.54 0.4M
2025-08-29 37.32 37.32 37.17 37.28 0.3M
2025-08-28 37.65 37.72 37.60 37.72 0.2M
2025-08-27 37.60 37.83 37.58 37.83 1.1M
2025-08-26 37.76 37.81 37.67 37.76 0.9M
2025-08-25 38.37 38.46 38.15 38.16 0.8M
2025-08-22 38.27 38.57 38.20 38.56 1.6M
2025-08-21 38.53 38.56 38.33 38.46 2.3M
2025-08-20 38.71 38.73 38.58 38.71 1.1M
2025-08-19 38.52 38.63 38.49 38.56 0.9M
2025-08-18 38.19 38.42 38.14 38.39 1.1M
2025-08-15 37.61 37.78 37.61 37.72 0.3M
2025-08-14 37.56 37.60 37.45 37.59 0.1M
2025-08-13 37.68 37.88 37.68 37.80 0.4M
2025-08-12 37.46 37.62 37.42 37.62 0.1M
2025-08-11 37.50 37.52 37.37 37.41 0.2M
2025-08-08 37.30 37.39 37.28 37.30 0.1M
2025-08-07 37.80 37.83 37.65 37.68 0.3M
2025-08-06 37.58 37.64 37.32 37.47 0.2M
2025-08-05 37.71 37.78 37.51 37.61 0.2M
2025-08-04 37.92 37.96 37.58 37.60 0.5M
2025-08-01 37.78 37.89 37.68 37.81 0.1M
2025-07-31 37.90 37.92 37.72 37.74 0.4M
2025-07-30 37.92 37.95 37.73 37.73 0.3M
2025-07-29 38.35 38.39 38.22 38.36 0.3M
2025-07-28 38.32 38.32 38.10 38.12 0.4M
2025-07-25 38.52 38.58 38.38 38.50 0.3M
2025-07-24 38.98 38.99 38.73 38.77 0.2M
2025-07-23 39.14 39.27 39.12 39.15 0.2M
2025-07-22 39.06 39.13 39.00 39.13 0.2M
2025-07-21 39.19 39.37 39.14 39.20 0.3M
2025-07-18 39.20 39.23 39.04 39.09 0.1M
2025-07-17 39.21 39.45 39.21 39.41 0.2M
2025-07-16 39.45 39.62 39.38 39.62 0.2M
2025-07-15 39.55 39.55 39.31 39.34 0.3M
2025-07-14 39.29 39.37 39.25 39.28 0.2M
2025-07-11 39.34 39.40 39.26 39.28 0.4M
2025-07-10 39.57 39.60 39.47 39.58 0.1M
2025-07-09 39.77 39.86 39.71 39.85 0.2M
2025-07-08 39.86 39.86 39.74 39.80 0.2M
2025-07-07 39.75 39.79 39.54 39.62 0.3M
2025-07-03 39.88 39.99 39.87 39.87 1.0M
2025-07-02 39.75 39.87 39.72 39.87 0.1M
2025-07-01 39.90 40.00 39.90 39.98 0.2M
2025-06-30 39.83 39.90 39.73 39.83 0.8M
2025-06-27 40.01 40.09 39.92 39.98 1.2M
2025-06-26 39.75 39.90 39.75 39.87 0.2M
2025-06-25 39.29 39.39 39.24 39.31 1.4M
2025-06-24 39.02 39.24 39.02 39.17 0.7M
2025-06-23 38.48 38.83 38.48 38.80 0.2M
2025-06-20 38.69 38.77 38.51 38.56 0.5M
2025-06-18 38.56 38.63 38.46 38.54 0.1M
2025-06-17 38.81 38.84 38.53 38.54 0.4M
2025-06-16 39.08 39.34 39.07 39.07 0.1M
2025-06-13 38.69 39.01 38.68 38.74 0.3M
2025-06-12 39.22 39.29 39.14 39.29 0.2M
2025-06-11 39.72 39.72 39.61 39.67 0.4M
2025-06-10 39.64 39.68 39.53 39.65 0.2M
2025-06-09 39.48 39.64 39.45 39.57 0.3M
2025-06-06 39.28 39.39 39.28 39.34 0.2M
2025-06-05 38.88 38.97 38.80 38.82 0.1M
2025-06-04 38.77 38.82 38.65 38.69 0.2M
2025-06-03 38.68 38.77 38.63 38.68 0.1M
2025-06-02 38.97 39.09 38.88 39.06 0.2M
2025-05-30 38.98 38.98 38.72 38.93 0.1M
2025-05-29 39.08 39.14 38.93 39.11 0.8M
2025-05-28 38.90 38.92 38.79 38.90 0.1M
2025-05-27 39.06 39.06 38.92 39.06 0.2M
2025-05-23 38.83 39.12 38.79 39.04 0.3M
2025-05-22 38.49 38.55 38.39 38.45 0.5M
2025-05-21 38.80 38.92 38.64 38.66 0.2M
2025-05-20 38.74 38.78 38.65 38.70 0.2M
2025-05-19 39.11 39.29 39.10 39.29 0.1M
2025-05-16 39.08 39.20 39.01 39.19 0.4M
2025-05-15 39.03 39.25 39.03 39.22 0.3M
2025-05-14 38.68 38.77 38.64 38.67 0.2M
2025-05-13 38.50 38.84 38.44 38.75 0.3M
2025-05-12 38.92 38.95 38.71 38.86 0.5M
2025-05-09 37.69 37.71 37.32 37.41 0.3M
2025-05-08 37.50 37.50 36.62 36.84 2.1M
2025-05-07 38.28 38.33 38.03 38.05 0.2M
2025-05-06 38.50 38.53 38.34 38.34 0.3M
2025-05-05 38.92 38.96 38.78 38.82 0.4M
2025-05-02 38.58 38.63 38.41 38.48 0.2M
2025-05-01 38.34 38.37 38.21 38.25 0.2M
2025-04-30 38.16 38.33 38.05 38.28 1.6M
2025-04-29 38.12 38.28 38.12 38.25 0.4M
2025-04-28 38.30 38.34 37.97 38.09 0.3M
2025-04-25 37.61 37.80 37.59 37.79 0.4M
2025-04-24 38.15 38.48 38.13 38.42 0.4M
2025-04-23 38.30 38.31 38.00 38.00 0.5M
2025-04-22 38.24 38.40 38.13 38.26 2.2M
2025-04-21 38.00 38.07 37.76 38.00 0.6M
2025-04-17 37.35 37.60 37.29 37.41 0.2M
2025-04-16 36.85 36.94 36.55 36.67 0.2M
2025-04-15 36.65 36.85 36.53 36.56 0.9M
2025-04-14 36.61 36.68 36.37 36.50 0.3M
2025-04-11 35.87 36.23 35.75 36.17 0.3M
2025-04-10 36.15 36.19 35.54 36.10 0.9M
2025-04-09 34.98 36.66 34.75 36.44 0.3M
2025-04-08 35.90 35.90 34.85 35.12 0.8M
2025-04-07 35.00 35.72 34.74 35.01 0.7M
2025-04-04 35.48 35.65 35.05 35.16 0.4M
2025-04-03 36.56 36.76 36.56 36.69 1.2M
2025-04-02 36.65 36.96 36.65 36.86 0.4M
2025-04-01 36.43 36.60 36.36 36.56 0.4M
2025-03-31 36.51 36.86 36.51 36.84 0.3M
2025-03-28 36.99 37.04 36.66 36.69 0.3M
2025-03-27 36.86 37.08 36.86 37.00 0.2M
2025-03-26 36.85 36.92 36.70 36.70 0.2M
2025-03-25 37.26 37.26 37.05 37.20 0.3M
2025-03-24 37.25 37.35 37.21 37.35 0.3M
2025-03-21 36.74 36.89 36.74 36.82 0.9M
2025-03-20 36.12 36.31 36.10 36.28 0.4M
2025-03-19 36.00 36.24 35.98 36.14 0.6M
2025-03-18 35.60 35.67 35.53 35.61 0.2M
2025-03-17 35.16 35.35 34.96 35.34 0.3M
2025-03-14 34.87 34.99 34.85 34.99 0.7M
2025-03-13 34.63 34.78 34.55 34.67 0.4M
2025-03-12 34.80 34.86 34.69 34.77 0.1M
2025-03-11 34.79 34.98 34.69 34.78 0.4M
2025-03-10 34.62 34.68 34.44 34.63 0.3M
2025-03-07 34.97 35.08 34.80 35.05 0.2M
2025-03-06 34.95 35.13 34.91 34.92 0.2M
2025-03-05 34.66 34.95 34.66 34.90 0.5M
2025-03-04 34.01 34.20 33.86 34.00 0.3M
2025-03-03 34.25 34.37 33.93 34.03 0.2M
2025-02-28 34.03 34.27 33.87 34.27 0.3M
2025-02-27 34.63 34.67 34.51 34.53 0.2M
2025-02-26 34.90 35.04 34.89 34.92 0.2M
2025-02-25 34.90 35.05 34.86 35.05 0.2M
2025-02-24 35.06 35.08 34.97 35.07 0.2M
2025-02-21 35.41 35.44 35.09 35.12 1.1M
2025-02-20 35.74 35.80 35.56 35.68 2.2M
2025-02-19 35.41 35.53 35.41 35.53 0.2M
2025-02-18 35.34 35.46 35.34 35.44 0.4M
2025-02-14 35.55 35.57 35.37 35.38 0.8M
2025-02-13 35.69 36.05 35.69 36.01 0.3M
2025-02-12 35.70 35.74 35.47 35.62 0.3M
2025-02-11 35.95 35.95 35.80 35.86 0.5M
2025-02-10 36.09 36.17 36.01 36.17 0.1M
2025-02-07 36.37 36.41 36.05 36.10 0.2M
2025-02-06 36.37 36.43 36.31 36.34 0.2M
2025-02-05 36.65 36.72 36.61 36.70 0.1M
2025-02-04 36.69 36.82 36.67 36.76 0.6M
2025-02-03 36.19 36.49 36.16 36.41 0.2M
2025-01-31 36.68 36.75 36.52 36.57 0.3M
2025-01-30 36.43 36.50 36.38 36.47 0.4M
2025-01-29 36.21 36.26 36.11 36.13 0.2M
2025-01-28 35.90 35.93 35.77 35.90 0.2M
2025-01-27 35.92 35.98 35.81 35.95 0.3M
2025-01-24 36.50 36.55 36.40 36.48 0.3M
2025-01-23 36.70 36.77 36.62 36.76 0.1M
2025-01-22 36.38 36.42 36.32 36.35 0.7M
2025-01-21 36.50 36.62 36.43 36.49 0.2M
2025-01-17 36.72 36.87 36.70 36.81 0.1M
2025-01-16 36.87 36.87 36.66 36.71 0.1M
2025-01-15 36.86 36.89 36.78 36.84 0.1M
2025-01-14 36.62 36.68 36.48 36.62 0.1M
2025-01-13 36.13 36.33 36.11 36.29 0.3M
2025-01-10 36.97 36.97 36.68 36.78 0.3M
2025-01-08 37.61 37.66 37.52 37.66 0.6M
2025-01-07 37.94 38.05 37.69 37.77 0.2M
2025-01-06 37.95 37.95 37.72 37.74 0.3M
2025-01-03 38.36 38.40 38.30 38.35 0.1M
2025-01-02 38.53 38.57 38.34 38.40 0.7M