Franklin AI, Metaverse and Blockchain UCITS ETF USD Acc

FLRA
🏛️ Frankreich →
45.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 45.55 45.55 45.55 45.10 0.0M
2025-09-25 46.04 46.04 46.04 45.69 0.0M
2025-09-24 46.12 46.12 46.12 46.40 0.0M
2025-09-23 46.39 46.39 46.39 46.27 0.0M
2025-09-22 45.81 45.81 45.68 45.93 0.0M
2025-09-19 45.48 45.48 45.48 45.59 0.0M
2025-09-18 45.28 45.28 45.28 45.79 0.0M
2025-09-17 44.73 44.73 44.73 44.52 0.0M
2025-09-16 44.61 44.90 44.61 44.31 0.0M
2025-09-15 44.20 44.20 44.20 44.42 0.0M
2025-09-12 43.87 44.12 43.87 44.02 0.0M
2025-09-11 43.93 43.93 43.93 44.07 0.0M
2025-09-10 43.50 43.50 43.50 43.91 0.0M
2025-09-09 42.00 42.00 42.00 42.11 0.0M
2025-09-08 41.49 41.49 41.49 41.75 0.0M
2025-09-05 41.22 41.22 41.22 40.95 0.0M
2025-09-04 40.93 40.93 40.93 40.77 0.0M
2025-09-03 41.11 41.11 41.11 40.91 0.0M
2025-09-02 41.01 41.01 41.01 40.50 0.0M
2025-09-01 41.08 41.08 41.08 40.96 0.0M
2025-08-29 41.47 41.47 41.47 40.80 0.0M
2025-08-28 41.08 41.08 41.08 41.27 0.0M
2025-08-27 41.08 41.08 41.08 41.05 0.0M
2025-08-26 40.64 40.64 40.64 40.68 0.0M
2025-08-25 40.29 40.29 40.29 40.70 0.0M
2025-08-22 39.73 39.73 39.73 40.46 0.0M
2025-08-21 39.92 39.92 39.92 39.70 0.0M
2025-08-20 40.08 40.08 39.55 39.51 0.0M
2025-08-19 40.36 40.36 40.36 40.36 0.0M
2025-08-18 40.75 40.75 40.75 40.75 0.0M
2025-08-15 40.82 40.82 40.82 40.29 0.0M
2025-08-14 40.49 40.49 40.49 40.31 0.0M
2025-08-13 40.44 40.44 40.44 40.29 0.0M
2025-08-12 40.10 40.10 40.10 40.17 0.0M
2025-08-11 40.16 40.16 39.92 40.40 0.0M
2025-08-08 39.89 39.89 39.89 39.84 0.0M
2025-08-07 40.04 40.04 40.04 40.04 0.0M
2025-08-06 39.98 39.98 39.98 39.62 0.0M
2025-08-05 40.34 40.34 40.34 39.85 0.0M
2025-08-04 39.86 39.86 39.86 39.86 0.0M
2025-08-01 40.61 40.61 40.61 39.22 0.0M
2025-07-31 41.44 41.44 41.44 41.33 0.0M
2025-07-30 40.67 40.67 40.67 41.01 0.0M
2025-07-29 41.04 41.04 41.04 40.64 0.0M
2025-07-28 40.99 40.99 40.99 40.82 0.0M
2025-07-25 40.42 40.42 40.38 40.30 0.0M
2025-07-24 40.76 40.93 40.76 40.53 0.0M
2025-07-23 40.88 40.88 40.88 40.53 0.0M
2025-07-22 40.88 40.88 40.35 40.44 0.0M
2025-07-21 41.34 41.34 41.34 41.36 0.0M
2025-07-18 41.38 41.38 41.38 41.00 0.0M
2025-07-17 40.99 40.99 40.99 41.11 0.0M
2025-07-16 40.16 40.16 40.16 40.13 0.0M
2025-07-15 39.92 39.92 39.92 40.13 0.0M
2025-07-14 39.54 39.54 39.54 39.71 0.0M
2025-07-11 40.06 40.06 40.06 39.63 0.0M
2025-07-10 39.82 39.82 39.82 39.82 0.0M
2025-07-09 39.56 39.56 39.56 39.66 0.0M
2025-07-08 39.48 39.48 39.48 39.67 0.0M
2025-07-07 39.36 39.36 39.36 39.35 0.0M
2025-07-04 39.19 39.29 39.19 39.16 0.0M
2025-07-03 39.02 39.02 39.02 39.46 0.0M
2025-07-02 38.43 38.43 38.43 38.64 0.0M
2025-07-01 38.55 38.55 38.55 38.42 0.0M
2025-06-30 38.44 38.44 38.44 38.46 0.0M
2025-06-27 38.35 38.35 38.35 38.33 0.0M
2025-06-26 37.93 37.93 37.93 38.00 0.0M
2025-06-25 38.09 38.09 38.09 38.16 0.0M
2025-06-24 37.59 37.59 37.59 37.90 0.0M
2025-06-23 36.87 36.87 36.87 36.84 0.0M
2025-06-20 37.27 37.27 37.27 37.02 0.0M
2025-06-19 37.31 37.31 37.31 37.08 0.0M
2025-06-18 37.31 37.31 37.31 37.36 0.0M
2025-06-17 37.35 37.35 37.35 37.44 0.0M
2025-06-16 37.30 37.33 37.30 37.51 0.0M
2025-06-13 37.50 37.50 37.50 37.40 0.0M
2025-06-12 37.81 37.81 37.81 37.81 0.0M
2025-06-11 38.19 38.19 38.19 38.19 0.0M
2025-06-10 37.92 37.93 37.92 37.97 0.0M
2025-06-09 37.94 37.94 37.94 37.94 0.0M
2025-06-06 37.74 37.74 37.74 37.74 0.0M
2025-06-05 37.60 37.60 37.60 37.60 0.0M
2025-06-04 37.36 37.36 37.36 37.36 0.0M
2025-06-03 36.91 36.91 36.91 36.91 0.0M
2025-06-02 35.70 35.70 35.37 36.04 0.0M
2025-05-30 36.24 36.24 36.24 36.24 0.0M
2025-05-29 36.71 36.71 36.71 36.71 0.0M
2025-05-28 36.65 36.65 36.65 36.65 0.0M
2025-05-27 36.25 36.25 36.25 36.60 0.0M
2025-05-26 36.01 36.01 36.01 36.01 0.0M
2025-05-23 35.68 35.68 35.68 35.68 0.0M
2025-05-22 36.64 36.64 36.64 36.46 0.0M
2025-05-21 36.96 36.96 36.96 36.96 0.0M
2025-05-20 36.84 36.84 36.84 36.84 0.0M
2025-05-19 37.52 37.52 37.52 37.52 0.0M
2025-05-16 37.21 37.21 37.21 37.21 0.0M
2025-05-15 36.76 36.76 36.76 36.76 0.0M
2025-05-14 37.05 37.05 37.05 37.05 0.0M
2025-05-13 36.72 36.72 36.72 36.72 0.0M
2025-05-12 35.93 35.93 35.93 35.93 0.0M
2025-05-09 34.19 34.19 34.19 34.19 0.0M
2025-05-08 34.20 34.20 34.20 34.25 0.0M
2025-05-07 33.23 33.23 33.23 33.23 0.0M
2025-05-06 33.34 33.34 33.34 33.34 0.0M
2025-05-05 33.66 33.66 33.66 33.66 0.0M
2025-05-02 33.72 33.72 33.72 33.72 0.0M
2025-04-30 32.31 32.31 32.31 32.31 0.0M
2025-04-29 32.70 32.70 32.70 32.70 0.0M
2025-04-28 32.32 32.32 32.32 32.32 0.0M
2025-04-25 32.43 32.43 32.43 32.43 0.0M
2025-04-24 31.98 31.98 31.98 31.98 0.0M
2025-04-23 31.43 31.43 31.43 31.43 0.0M
2025-04-22 30.15 30.15 30.15 30.15 0.0M
2025-04-17 30.00 30.00 30.00 30.00 0.0M
2025-04-16 30.45 30.45 30.45 30.45 0.0M
2025-04-15 31.07 31.07 31.07 31.07 0.0M
2025-04-14 30.94 30.94 30.94 30.94 0.0M
2025-04-11 30.10 30.10 30.10 30.10 0.0M
2025-04-10 30.40 30.40 30.40 30.40 0.0M
2025-04-09 29.03 29.03 29.03 29.03 0.0M
2025-04-08 30.55 30.55 30.55 30.47 0.0M
2025-04-07 29.42 29.42 29.42 29.42 0.0M
2025-04-04 31.03 31.03 31.03 30.62 0.0M
2025-04-03 31.72 31.72 31.72 31.72 0.0M
2025-04-02 34.35 34.35 34.35 34.35 0.0M
2025-04-01 34.08 34.08 34.08 34.08 0.0M
2025-03-31 33.50 33.50 33.50 33.24 0.0M
2025-03-28 34.00 34.00 34.00 34.00 0.0M
2025-03-27 35.35 35.35 35.35 35.35 0.0M
2025-03-26 35.98 35.98 35.98 35.98 0.0M
2025-03-25 36.67 36.67 36.67 36.67 0.0M
2025-03-24 36.57 36.57 36.57 36.57 0.0M
2025-03-21 35.60 35.60 35.60 35.60 0.0M
2025-03-20 35.50 35.50 35.50 35.50 0.0M
2025-03-19 35.51 35.51 35.51 35.51 0.0M
2025-03-18 35.21 35.21 35.21 35.21 0.0M
2025-03-17 35.50 35.50 35.50 35.50 0.0M
2025-03-14 35.41 35.41 35.41 35.41 0.0M
2025-03-13 34.73 34.73 34.73 34.73 0.0M
2025-03-12 35.28 35.28 35.28 35.28 0.0M
2025-03-11 34.92 34.92 34.74 34.49 0.0M
2025-03-10 35.17 35.17 35.17 35.17 0.0M
2025-03-07 35.77 35.77 35.77 35.77 0.0M
2025-03-06 36.81 36.81 36.81 36.81 0.0M
2025-03-05 37.19 37.19 37.19 36.53 0.0M
2025-03-04 36.33 36.33 36.33 36.33 0.0M
2025-03-03 39.08 39.08 38.67 38.65 0.0M
2025-02-28 38.56 38.56 38.56 38.56 0.0M
2025-02-27 39.87 39.87 39.87 39.87 0.0M
2025-02-26 39.46 39.46 39.46 40.05 0.0M
2025-02-25 40.46 40.46 40.46 39.19 0.0M
2025-02-24 41.06 41.06 41.06 41.06 0.0M
2025-02-21 42.75 42.75 42.75 42.67 0.0M
2025-02-20 43.37 43.37 43.37 42.80 0.0M
2025-02-19 43.35 43.35 43.35 43.51 0.0M
2025-02-18 43.50 43.50 43.50 43.40 0.0M
2025-02-17 43.14 43.14 43.14 42.99 0.0M
2025-02-14 42.78 42.78 42.78 42.78 0.0M
2025-02-13 42.94 42.94 42.94 42.94 0.0M
2025-02-12 42.32 42.32 42.32 42.32 0.0M
2025-02-11 42.96 42.96 42.96 42.96 0.0M
2025-02-10 43.18 43.18 43.18 43.13 0.0M
2025-02-07 42.74 42.74 42.74 42.74 0.0M
2025-02-06 42.69 42.69 42.69 42.69 0.0M
2025-02-05 42.52 42.52 42.52 42.51 0.0M
2025-02-04 42.87 42.87 42.87 42.87 0.0M
2025-02-03 41.63 42.45 41.63 42.31 0.0M
2025-01-31 43.31 43.31 43.31 43.31 0.0M
2025-01-30 42.45 42.45 42.45 42.57 0.0M
2025-01-29 41.74 41.74 41.74 41.75 0.0M
2025-01-28 41.45 41.45 41.45 41.34 0.0M
2025-01-27 42.01 42.44 42.01 41.48 0.0M
2025-01-24 43.53 43.53 43.53 43.76 0.0M
2025-01-23 43.59 43.59 43.48 43.59 0.0M
2025-01-22 43.57 43.57 43.57 43.49 0.0M
2025-01-21 42.98 42.98 42.98 42.78 0.0M
2025-01-20 43.22 43.22 43.22 43.22 0.0M
2025-01-17 43.23 43.23 43.23 43.23 0.0M
2025-01-16 42.62 42.62 42.62 42.62 0.0M
2025-01-15 41.12 41.12 41.12 42.36 0.0M
2025-01-14 41.36 41.36 41.36 41.16 0.0M
2025-01-13 40.88 40.88 40.88 40.88 0.0M
2025-01-10 41.75 41.75 41.75 41.75 0.0M
2025-01-07 43.72 43.89 43.72 43.89 0.0M
2025-01-06 42.41 42.41 42.41 42.41 0.0M
2025-01-03 41.28 41.96 41.28 41.96 0.0M