Franklin AI, Metaverse and Blockchain UCITS ETF USD Acc

FLRA
🏛️ Deutschland →
45.06
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
2023-12-29 32.42 32.53 32.42 32.47 0.0M
2023-12-28 32.58 32.70 32.28 32.32 0.0M
2023-12-27 31.97 32.19 31.87 32.19 0.0M
2023-12-22 31.45 31.76 31.38 31.66 0.0M
2023-12-21 31.18 31.25 31.10 31.25 0.0M
2023-12-20 31.49 31.65 31.35 31.55 0.0M
2023-12-19 30.86 31.40 30.86 31.25 0.0M
2023-12-18 30.63 30.72 30.63 30.68 0.0M
2023-12-15 30.67 30.94 30.67 30.90 0.0M
2023-12-14 30.66 30.69 30.49 30.49 0.0M
2023-12-13 29.90 29.99 29.80 29.89 0.0M
2023-12-12 29.80 29.89 29.80 29.80 0.0M
2023-12-11 30.70 30.70 29.77 29.77 0.0M
2023-12-08 29.29 29.84 29.29 29.84 0.0M
2023-12-07 29.09 29.25 28.93 29.25 0.0M
2023-12-06 29.21 29.45 29.21 29.36 0.0M
2023-12-05 28.74 29.18 28.70 29.07 0.0M
2023-12-04 28.57 28.87 28.57 28.57 0.0M
2023-12-01 27.78 28.48 27.78 28.46 0.0M
2023-11-30 28.07 28.07 27.68 27.68 0.0M
2023-11-29 27.84 27.87 27.69 27.69 0.0M
2023-11-28 27.23 27.38 27.19 27.36 0.0M
2023-11-27 27.07 27.32 27.04 27.32 0.0M
2023-11-24 27.01 27.17 27.01 27.17 0.0M
2023-11-23 27.10 27.14 27.10 27.14 0.0M
2023-11-22 26.70 27.18 26.70 27.13 0.0M
2023-11-21 27.11 27.11 26.81 26.81 0.0M
2023-11-20 26.73 27.05 26.73 27.05 0.0M
2023-11-17 26.75 26.77 26.65 26.65 0.0M
2023-11-16 26.91 26.91 26.58 26.58 0.0M
2023-11-15 26.54 26.97 26.54 26.88 0.0M
2023-11-14 26.12 26.65 26.11 26.55 0.0M
2023-11-13 26.11 26.19 26.06 26.14 0.0M
2023-11-10 25.76 26.06 25.76 26.04 0.0M
2023-11-09 26.17 26.41 26.17 26.22 0.0M
2023-11-08 25.97 26.00 25.97 25.98 0.0M
2023-11-07 25.54 25.86 25.35 25.78 0.0M
2023-11-06 25.81 25.81 25.36 25.36 0.0M
2023-11-03 25.39 25.67 25.28 25.67 0.0M
2023-11-02 24.70 25.06 24.70 25.06 0.0M
2023-11-01 23.92 24.17 23.89 24.13 0.0M
2023-10-31 23.54 23.86 23.54 23.86 0.0M
2023-10-30 23.80 23.80 23.63 23.63 0.0M
2023-10-27 23.86 23.89 23.73 23.73 0.0M
2023-10-26 23.78 23.98 23.78 23.80 0.0M
2023-10-25 24.64 24.71 24.44 24.44 0.0M
2023-10-24 24.52 24.95 24.52 24.78 0.0M
2023-10-23 24.05 24.14 23.65 24.14 0.0M
2023-10-20 24.41 24.41 23.89 23.97 0.0M
2023-10-19 24.62 24.62 24.56 24.56 0.0M
2023-10-18 24.96 25.08 24.82 24.87 0.0M
2023-10-17 24.95 25.24 24.95 25.24 0.0M
2023-10-16 24.82 25.11 24.82 25.05 0.0M
2023-10-13 25.04 25.16 24.91 24.91 0.0M
2023-10-12 25.29 25.40 25.29 25.31 0.0M
2023-10-11 25.29 25.29 25.18 25.18 0.0M
2023-10-10 24.94 25.26 24.94 25.26 0.0M
2023-10-09 24.71 24.73 24.64 24.73 0.0M
2023-10-06 24.49 24.66 24.49 24.66 0.0M
2023-10-05 24.40 24.52 24.14 24.14 0.0M
2023-10-04 24.24 24.28 24.21 24.28 0.0M
2023-10-03 24.77 24.77 24.42 24.42 0.0M
2023-10-02 24.79 25.05 24.75 25.01 0.0M
2023-09-29 24.56 24.71 24.56 24.71 0.0M
2023-09-28 24.37 24.50 24.26 24.50 0.0M
2023-09-27 24.19 24.37 24.19 24.37 0.0M
2023-09-26 24.24 24.24 24.17 24.17 0.0M
2023-09-25 24.19 24.47 24.19 24.38 0.0M
2023-09-22 24.33 24.53 24.33 24.49 0.0M
2023-09-21 24.50 24.50 24.38 24.38 0.0M
2023-09-20 25.18 25.33 25.18 25.22 0.0M
2023-09-19 25.37 25.37 25.16 25.23 0.0M
2023-09-18 25.60 25.60 25.49 25.52 0.0M
2023-09-15 26.05 26.06 25.61 25.61 0.0M
2023-09-14 25.64 26.02 25.52 26.02 0.0M
2023-09-13 25.54 25.69 25.37 25.69 0.0M
2023-09-12 25.76 25.87 25.71 25.71 0.0M
2023-09-11 25.94 25.96 25.74 25.76 0.0M
2023-09-08 26.13 26.13 25.99 25.99 0.0M
2023-09-07 26.06 26.06 25.99 25.99 0.0M
2023-09-06 26.57 26.69 26.35 26.35 0.0M
2023-09-05 26.36 26.71 26.36 26.66 0.0M
2023-09-04 26.46 26.46 26.42 26.42 0.0M
2023-09-01 26.22 26.32 26.21 26.32 0.0M
2023-08-31 26.15 26.39 26.15 26.39 0.0M
2023-08-30 26.20 26.20 25.96 26.09 0.0M
2023-08-29 25.50 26.26 25.50 26.26 0.0M
2023-08-28 25.24 25.37 25.24 25.37 0.0M
2023-08-25 25.18 25.27 24.95 25.12 0.0M
2023-08-24 25.94 25.94 25.23 25.23 0.0M
2023-08-23 25.10 25.47 25.10 25.47 0.0M
2023-08-22 25.16 25.23 25.16 25.16 0.0M
2023-08-21 24.76 24.82 24.76 24.82 0.0M
2023-08-18 24.70 24.78 24.70 24.78 0.0M
2023-08-17 25.52 25.52 25.18 25.18 0.0M
2023-08-16 25.89 25.89 25.77 25.77 0.0M
2023-08-15 26.28 26.31 26.13 26.23 0.0M
2023-08-14 26.16 26.37 26.16 26.36 0.0M
2023-08-11 26.27 26.27 26.13 26.14 0.0M
2023-08-10 26.47 26.54 26.38 26.54 0.0M
2023-08-09 27.22 27.32 26.52 26.52 0.0M
2023-08-08 26.99 27.15 26.86 26.86 0.0M
2023-08-07 27.65 27.65 27.02 27.02 0.0M
2023-08-04 28.00 28.00 27.53 27.56 0.0M
2023-08-03 28.14 28.14 27.88 27.95 0.0M
2023-08-02 28.43 28.69 28.22 28.22 0.0M
2023-08-01 28.80 29.16 28.80 28.90 0.0M
2023-07-31 28.64 29.06 28.64 29.00 0.0M
2023-07-28 28.16 28.60 28.16 28.60 0.0M
2023-07-27 27.91 28.90 27.91 28.64 0.0M
2023-07-26 27.95 27.95 27.70 27.70 0.0M
2023-07-25 27.84 28.20 27.84 28.18 0.0M
2023-07-24 27.88 28.02 27.81 27.89 0.0M
2023-07-21 28.07 28.14 27.90 28.06 0.0M
2023-07-20 28.45 28.64 28.40 28.40 0.0M
2023-07-19 28.64 29.03 28.62 28.98 0.0M
2023-07-18 28.53 28.60 28.48 28.48 0.0M
2023-07-17 28.52 28.69 28.39 28.58 0.0M
2023-07-14 28.71 28.89 28.70 28.84 0.0M
2023-07-13 27.92 28.36 27.92 28.36 0.0M
2023-07-12 27.68 28.00 27.68 27.84 0.0M
2023-07-11 27.07 27.54 27.07 27.54 0.0M
2023-07-10 26.64 26.94 26.64 26.94 0.0M
2023-07-07 26.62 26.98 26.52 26.94 0.0M
2023-07-06 27.01 27.04 26.47 26.47 0.0M
2023-07-05 27.07 27.11 26.89 27.11 0.0M
2023-07-04 27.14 27.25 27.14 27.16 0.0M
2023-07-03 26.82 26.86 26.82 26.86 0.0M
2023-06-30 26.56 26.70 26.56 26.62 0.0M
2023-06-29 26.20 26.44 26.20 26.44 0.0M
2023-06-28 25.99 26.27 25.99 26.22 0.0M
2023-06-27 25.42 25.74 25.38 25.74 0.0M
2023-06-26 25.53 25.60 25.53 25.60 0.0M
2023-06-23 25.64 25.64 25.54 25.54 0.0M
2023-06-22 25.47 25.57 25.47 25.53 0.0M
2023-06-21 26.15 26.15 25.74 25.74 0.0M
2023-06-20 26.05 26.15 25.88 25.88 0.0M
2023-06-19 26.18 26.18 26.06 26.06 0.0M
2023-06-16 26.34 26.34 26.13 26.13 0.0M
2023-06-15 25.94 26.17 25.94 26.11 0.0M
2023-06-14 26.39 26.39 26.36 26.36 0.0M
2023-06-13 25.86 26.28 25.80 26.22 0.0M
2023-06-12 25.74 25.85 25.74 25.85 0.0M
2023-06-09 26.00 26.00 25.60 25.76 0.0M
2023-06-08 25.38 25.62 25.38 25.61 0.0M
2023-06-07 25.91 25.91 25.73 25.77 0.0M
2023-06-06 25.70 25.94 25.70 25.94 0.0M
2023-06-05 25.81 25.81 25.75 25.75 0.0M
2023-06-02 25.99 25.99 25.79 25.79 0.0M
2023-06-01 25.40 25.60 25.40 25.59 0.0M
2023-05-31 25.38 25.38 25.18 25.18 0.0M
2023-05-30 25.62 25.62 25.45 25.45 0.0M
2023-05-29 25.34 25.36 25.22 25.23 0.0M
2023-05-26 24.49 25.14 24.49 25.12 0.0M
2023-05-25 24.62 24.62 24.46 24.46 0.0M
2023-05-24 23.97 23.97 23.72 23.79 0.0M
2023-05-23 24.07 24.40 24.07 24.30 0.0M
2023-05-22 23.72 24.11 23.72 24.04 0.0M
2023-05-19 24.00 24.02 23.81 23.81 0.0M
2023-05-18 22.73 23.97 22.73 23.97 0.0M
2023-05-17 22.97 23.23 22.97 23.19 0.0M
2023-05-16 22.83 22.83 22.81 22.81 0.0M
2023-05-15 22.72 22.79 22.72 22.74 0.0M
2023-05-12 22.88 22.88 22.64 22.64 0.0M
2023-05-11 22.96 22.96 22.84 22.84 0.0M
2023-05-10 22.39 22.86 22.39 22.86 0.0M
2023-05-09 22.41 22.55 22.41 22.52 0.0M
2023-05-08 22.31 22.41 22.31 22.41 0.0M
2023-05-05 22.13 22.30 22.13 22.29 0.0M
2023-05-04 21.89 22.00 21.89 22.00 0.0M
2023-05-03 22.22 22.22 22.07 22.07 0.0M
2023-05-02 22.57 22.57 22.37 22.40 0.0M
2023-04-28 22.38 22.38 22.34 22.34 0.0M
2023-04-27 22.26 22.29 22.22 22.29 0.0M
2023-04-26 22.06 22.11 21.93 22.09 0.0M
2023-04-25 21.96 22.20 21.96 22.13 0.0M
2023-04-24 22.40 22.40 22.17 22.17 0.0M
2023-04-21 22.49 22.58 22.49 22.58 0.0M
2023-04-20 22.92 22.92 22.78 22.78 0.0M
2023-04-19 23.18 23.18 23.00 23.00 0.0M
2023-04-18 23.57 23.66 23.39 23.42 0.0M
2023-04-17 23.45 23.45 23.27 23.27 0.0M
2023-04-14 23.41 23.45 23.41 23.41 0.0M
2023-04-13 23.05 23.38 23.05 23.38 0.0M
2023-04-12 23.41 23.41 23.06 23.06 0.0M
2023-04-11 23.35 23.51 23.35 23.37 0.0M
2023-04-06 22.89 22.89 22.82 22.87 0.0M
2023-04-05 23.22 23.22 22.78 22.78 0.0M
2023-04-04 23.47 23.47 23.18 23.20 0.0M
2023-04-03 23.61 23.61 23.26 23.33 0.0M
2023-03-31 23.13 23.51 23.13 23.51 0.0M
2023-03-30 23.09 23.15 23.09 23.15 0.0M
2023-03-29 22.79 22.97 22.65 22.97 0.0M
2023-03-28 22.56 22.56 22.41 22.42 0.0M
2023-03-27 23.10 23.14 22.74 22.74 0.0M
2023-03-24 22.85 22.85 22.82 22.82 0.0M
2023-03-23 22.68 22.98 22.68 22.94 0.0M
2023-03-22 23.50 23.50 23.17 23.19 0.0M
2023-03-21 22.84 23.07 22.84 23.07 0.0M
2023-03-20 22.82 22.82 22.59 22.59 0.0M
2023-03-17 23.01 23.01 22.78 22.78 0.0M
2023-03-16 22.10 22.53 22.10 22.53 0.0M
2023-03-15 21.96 22.16 21.96 21.96 0.0M
2023-03-14 21.59 21.99 21.59 21.99 0.0M
2023-03-13 21.31 21.39 21.31 21.32 0.0M
2023-03-10 22.04 22.04 21.60 21.90 0.0M
2023-03-09 22.63 22.70 22.63 22.70 0.0M
2023-03-08 22.72 22.72 22.69 22.69 0.0M
2023-03-07 22.81 22.83 22.78 22.78 0.0M
2023-03-06 22.85 23.26 22.85 23.13 0.0M
2023-03-03 22.49 22.75 22.49 22.69 0.0M
2023-03-02 22.10 22.15 21.97 22.02 0.0M
2023-03-01 22.54 22.54 22.15 22.15 0.0M
2023-02-28 22.26 22.56 22.26 22.56 0.0M
2023-02-27 22.51 22.90 22.41 22.41 0.0M
2023-02-24 22.72 22.74 22.34 22.34 0.0M
2023-02-23 22.69 22.74 22.53 22.53 0.0M
2023-02-22 22.52 22.52 22.36 22.44 0.0M
2023-02-21 22.92 22.92 22.44 22.44 0.0M
2023-02-20 22.97 23.10 22.97 23.00 0.0M
2023-02-17 23.24 23.24 22.76 22.76 0.0M
2023-02-16 23.97 23.98 23.90 23.98 0.0M
2023-02-15 23.06 23.63 23.06 23.60 0.0M
2023-02-14 22.94 23.11 22.94 22.94 0.0M
2023-02-13 22.92 22.96 22.88 22.96 0.0M
2023-02-10 23.14 23.14 22.86 22.88 0.0M
2023-02-09 23.82 24.18 23.55 23.55 0.0M
2023-02-08 24.10 24.26 23.70 23.70 0.0M
2023-02-07 23.82 23.90 23.69 23.87 0.0M
2023-02-06 23.85 23.85 23.66 23.85 0.0M
2023-02-03 24.02 24.55 23.96 24.54 0.0M
2023-02-02 23.09 24.39 23.09 24.39 0.0M
2023-02-01 22.46 22.46 22.35 22.40 0.0M
2023-01-31 22.17 22.44 22.02 22.37 0.0M
2023-01-30 22.35 22.35 22.32 22.32 0.0M
2023-01-27 22.25 22.56 22.25 22.56 0.0M
2023-01-26 22.02 22.23 22.02 22.05 0.0M
2023-01-25 21.80 21.80 21.52 21.52 0.0M
2023-01-24 22.11 22.15 22.05 22.12 0.0M
2023-01-23 21.55 22.09 21.55 22.09 0.0M
2023-01-20 20.83 21.19 20.83 21.19 0.0M
2023-01-19 20.79 20.94 20.64 20.64 0.0M
2023-01-18 21.40 21.53 21.08 21.08 0.0M
2023-01-17 20.98 21.40 20.96 21.31 0.0M
2023-01-16 20.91 21.04 20.91 20.94 0.0M
2023-01-13 20.70 20.74 20.70 20.74 0.0M
2023-01-12 20.60 20.60 20.50 20.51 0.0M
2023-01-11 20.30 20.49 20.30 20.44 0.0M
2023-01-10 19.82 19.97 19.82 19.97 0.0M
2023-01-09 19.68 20.19 19.68 20.19 0.0M
2023-01-06 19.37 19.44 19.23 19.44 0.0M
2023-01-05 19.61 19.61 19.39 19.39 0.0M
2023-01-04 19.35 19.72 19.35 19.72 0.0M
2023-01-03 19.50 19.50 19.26 19.26 0.0M
2023-01-02 19.23 19.23 19.23 19.23 0.0M