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
2024-12-30 41.76 41.76 41.29 41.32 0.0M
2024-12-27 41.63 42.65 41.56 41.75 0.0M
2024-12-23 42.37 42.37 41.64 41.64 0.0M
2024-12-20 40.69 42.09 40.22 41.84 0.0M
2024-12-19 42.50 42.67 41.63 41.79 0.0M
2024-12-18 43.03 43.38 43.03 43.29 0.0M
2024-12-17 43.53 43.70 43.03 43.15 0.0M
2024-12-16 42.88 43.43 42.88 43.43 0.0M
2024-12-13 42.98 43.14 42.83 42.85 0.0M
2024-12-12 42.94 42.95 42.72 42.88 0.0M
2024-12-11 42.01 43.11 42.00 42.94 0.0M
2024-12-10 43.30 43.30 42.09 42.09 0.0M
2024-12-09 42.88 43.11 42.48 42.48 0.0M
2024-12-06 42.37 43.10 42.13 42.88 0.0M
2024-12-05 42.79 42.79 42.37 42.37 0.0M
2024-12-04 41.10 42.07 41.10 41.89 0.0M
2024-12-03 41.76 41.76 41.10 41.10 0.0M
2024-12-02 41.39 41.79 40.97 41.76 0.0M
2024-11-29 40.86 41.33 40.70 41.33 0.0M
2024-11-28 40.54 40.56 40.53 40.56 0.0M
2024-11-27 40.97 40.97 40.09 40.09 0.0M
2024-11-26 41.52 41.52 40.78 40.83 0.0M
2024-11-25 41.40 41.64 41.21 41.51 0.0M
2024-11-22 40.22 40.98 40.04 40.73 0.0M
2024-11-21 40.28 40.47 39.97 40.04 0.0M
2024-11-20 39.52 39.72 39.52 39.61 0.0M
2024-11-19 38.58 39.01 38.43 39.01 0.0M
2024-11-18 38.16 38.48 38.02 38.44 0.0M
2024-11-15 38.14 38.24 37.76 37.76 0.0M
2024-11-14 38.74 38.90 38.36 38.36 0.0M
2024-11-13 38.94 39.48 38.68 39.30 0.0M
2024-11-12 39.94 40.01 39.15 39.15 0.0M
2024-11-11 38.42 39.16 38.42 39.16 0.0M
2024-11-08 37.01 37.55 37.01 37.55 0.0M
2024-11-07 36.36 36.83 36.36 36.83 0.0M
2024-11-06 36.02 36.14 35.88 36.14 0.0M
2024-11-05 33.74 34.31 33.74 34.28 0.0M
2024-11-04 34.00 34.03 33.97 34.00 0.0M
2024-11-01 34.05 34.50 34.05 34.45 0.0M
2024-10-31 35.19 35.19 34.21 34.21 0.0M
2024-10-30 35.79 35.87 35.41 35.41 0.0M
2024-10-29 35.62 35.89 35.62 35.86 0.0M
2024-10-28 35.33 35.55 35.23 35.55 0.0M
2024-10-25 34.95 35.51 34.95 35.33 0.0M
2024-10-24 34.96 34.96 34.81 34.93 0.0M
2024-10-23 35.38 35.45 34.99 34.99 0.0M
2024-10-22 35.37 35.60 35.24 35.41 0.0M
2024-10-21 35.42 35.43 35.15 35.15 0.0M
2024-10-18 34.60 35.31 34.60 35.31 0.0M
2024-10-17 35.23 35.23 35.15 35.15 0.0M
2024-10-16 34.81 35.05 34.81 35.05 0.0M
2024-10-15 35.03 35.03 34.93 34.93 0.0M
2024-10-14 34.47 35.00 34.47 35.00 0.0M
2024-10-11 33.83 34.32 33.80 34.24 0.0M
2024-10-10 34.02 34.02 33.89 33.96 0.0M
2024-10-09 33.60 34.06 33.60 34.06 0.0M
2024-10-08 33.29 33.59 33.29 33.59 0.0M
2024-10-07 33.69 33.74 33.55 33.74 0.0M
2024-10-04 33.05 33.30 33.05 33.30 0.0M
2024-10-03 32.82 32.99 32.82 32.99 0.0M
2024-10-02 32.62 32.95 32.45 32.95 0.0M
2024-10-01 32.77 33.04 32.35 32.35 0.0M
2024-09-30 32.79 33.06 32.79 33.06 0.0M
2024-09-27 33.04 33.24 33.04 33.12 0.0M
2024-09-26 32.83 32.97 32.71 32.71 0.0M
2024-09-25 32.25 32.67 32.25 32.60 0.0M
2024-09-24 32.41 32.42 32.39 32.39 0.0M
2024-09-23 32.24 32.46 32.24 32.37 0.0M
2024-09-20 32.04 32.15 31.89 31.89 0.0M
2024-09-19 32.10 32.34 32.10 32.34 0.0M
2024-09-18 31.73 31.73 31.58 31.58 0.0M
2024-09-17 31.76 31.94 31.76 31.94 0.0M
2024-09-16 31.83 31.87 31.60 31.60 0.0M
2024-09-13 31.49 32.04 31.49 31.93 0.0M
2024-09-12 31.05 31.54 31.05 31.44 0.0M
2024-09-11 30.61 30.77 30.61 30.66 0.0M
2024-09-10 30.58 30.67 30.58 30.65 0.0M
2024-09-09 30.54 30.54 30.47 30.54 0.0M
2024-09-06 30.59 30.59 30.05 30.05 0.0M
2024-09-05 30.80 30.80 30.70 30.70 0.0M
2024-09-04 30.90 31.29 30.90 31.07 0.0M
2024-09-03 32.40 32.40 31.66 31.66 0.0M
2024-09-02 32.29 32.47 32.29 32.47 0.0M
2024-08-30 32.36 32.46 32.21 32.21 0.0M
2024-08-29 32.02 32.78 32.02 32.78 0.0M
2024-08-28 32.62 32.63 31.89 31.89 0.0M
2024-08-27 32.92 32.92 32.47 32.47 0.0M
2024-08-26 32.97 33.06 32.75 32.75 0.0M
2024-08-23 32.91 32.92 32.69 32.81 0.0M
2024-08-22 33.07 33.32 32.91 32.91 0.0M
2024-08-21 32.60 32.78 32.60 32.78 0.0M
2024-08-20 32.95 32.95 32.52 32.52 0.0M
2024-08-19 32.45 32.60 32.41 32.60 0.0M
2024-08-16 32.41 32.41 32.16 32.16 0.0M
2024-08-15 31.46 32.34 31.46 32.18 0.0M
2024-08-14 31.47 31.47 31.12 31.39 0.0M
2024-08-13 31.08 31.57 31.02 31.57 0.0M
2024-08-12 31.18 31.28 30.90 31.03 0.0M
2024-08-09 31.35 31.35 31.06 31.06 0.0M
2024-08-08 30.15 30.99 30.10 30.99 0.0M
2024-08-07 30.94 30.94 30.94 30.94 0.0M
2024-08-06 30.26 30.75 30.26 30.48 0.0M
2024-08-05 29.60 30.16 28.66 30.16 0.0M
2024-08-02 32.52 32.52 32.48 32.48 0.0M
2024-08-01 34.54 34.60 33.82 33.82 0.0M
2024-07-31 34.31 34.50 34.10 34.50 0.0M
2024-07-30 34.13 34.13 33.60 33.60 0.0M
2024-07-29 34.82 34.82 34.26 34.26 0.0M
2024-07-26 34.44 34.48 34.35 34.35 0.0M
2024-07-25 34.03 34.38 33.95 34.23 0.0M
2024-07-24 35.65 35.65 34.91 34.91 0.0M
2024-07-23 35.70 35.93 35.70 35.93 0.0M
2024-07-22 35.61 35.71 35.46 35.47 0.0M
2024-07-19 35.44 35.62 35.35 35.35 0.0M
2024-07-18 36.31 36.45 35.70 35.70 0.0M
2024-07-17 37.04 37.04 36.38 36.38 0.0M
2024-07-16 36.84 37.15 36.82 36.90 0.0M
2024-07-15 36.22 36.90 36.22 36.74 0.0M
2024-07-12 35.69 36.16 35.56 36.05 0.0M
2024-07-11 35.90 35.90 35.67 35.67 0.0M
2024-07-10 35.78 35.87 35.71 35.76 0.0M
2024-07-09 36.14 36.14 35.68 35.68 0.0M
2024-07-08 35.63 35.98 35.63 35.86 0.0M
2024-07-05 35.24 35.52 35.19 35.52 0.0M
2024-07-04 35.43 35.43 35.32 35.32 0.0M
2024-07-03 35.43 35.43 35.29 35.29 0.0M
2024-07-02 35.17 35.40 35.17 35.33 0.0M
2024-07-01 35.30 35.30 35.09 35.24 0.0M
2024-06-28 35.22 35.51 35.22 35.36 0.0M
2024-06-27 34.91 35.33 34.53 35.08 0.0M
2024-06-26 34.50 35.17 34.50 35.11 0.0M
2024-06-25 34.66 34.87 34.65 34.87 0.0M
2024-06-24 35.13 35.13 34.85 34.85 0.0M
2024-06-21 35.41 35.41 35.07 35.07 0.0M
2024-06-20 35.68 35.68 35.49 35.49 0.0M
2024-06-19 35.45 35.45 35.17 35.30 0.0M
2024-06-18 35.36 35.36 35.28 35.28 0.0M
2024-06-17 35.50 35.50 34.96 34.96 0.0M
2024-06-14 35.05 35.13 35.05 35.13 0.0M
2024-06-13 34.87 34.97 34.87 34.97 0.0M
2024-06-12 34.00 35.37 34.00 35.31 0.0M
2024-06-11 34.50 34.68 34.50 34.56 0.0M
2024-06-10 34.50 34.80 34.50 34.69 0.0M
2024-06-07 34.59 34.89 34.59 34.89 0.0M
2024-06-06 34.31 34.63 34.31 34.63 0.0M
2024-06-05 33.78 34.20 33.78 34.18 0.0M
2024-06-04 32.87 33.31 32.87 33.31 0.0M
2024-06-03 33.35 33.37 33.32 33.32 0.0M
2024-05-31 32.93 32.93 32.54 32.54 0.0M
2024-05-30 32.98 33.39 32.98 33.32 0.0M
2024-05-29 33.63 33.63 33.53 33.53 0.0M
2024-05-28 33.60 33.61 33.50 33.50 0.0M
2024-05-27 33.50 33.73 33.50 33.64 0.0M
2024-05-24 32.85 33.56 32.85 33.56 0.0M
2024-05-23 33.82 33.82 33.48 33.50 0.0M
2024-05-22 33.43 33.76 33.43 33.76 0.0M
2024-05-21 33.70 33.70 33.39 33.46 0.0M
2024-05-20 33.59 33.59 32.89 33.15 0.0M
2024-05-17 32.74 32.96 32.65 32.96 0.0M
2024-05-16 33.12 33.17 32.91 32.91 0.0M
2024-05-15 32.27 32.69 32.27 32.65 0.0M
2024-05-14 31.99 32.27 31.90 32.27 0.0M
2024-05-13 32.02 32.19 31.86 32.19 0.0M
2024-05-10 32.50 32.54 32.11 32.11 0.0M
2024-05-09 32.51 32.51 32.41 32.41 0.0M
2024-05-08 32.65 32.68 32.51 32.60 0.0M
2024-05-07 33.20 33.20 33.00 33.00 0.0M
2024-05-06 32.50 32.95 31.85 32.95 0.0M
2024-05-03 31.89 32.41 31.89 32.15 0.0M
2024-05-02 31.33 31.77 31.33 31.77 0.0M
2024-04-30 32.04 32.23 31.59 31.59 0.0M
2024-04-29 32.40 32.40 32.10 32.10 0.0M
2024-04-26 32.08 32.36 31.99 32.25 0.0M
2024-04-25 31.53 31.53 31.04 31.23 0.0M
2024-04-24 32.45 32.71 32.22 32.22 0.0M
2024-04-23 31.80 32.26 31.80 32.15 0.0M
2024-04-22 31.16 31.25 30.90 31.13 0.0M
2024-04-19 31.24 31.46 31.23 31.23 0.0M
2024-04-18 31.34 31.75 31.21 31.75 0.0M
2024-04-17 31.67 31.79 31.26 31.26 0.0M
2024-04-16 31.92 31.92 31.51 31.66 0.0M
2024-04-15 33.06 33.09 32.76 32.76 0.0M
2024-04-12 33.82 33.90 33.37 33.37 0.0M
2024-04-11 33.20 33.28 33.20 33.28 0.0M
2024-04-10 33.20 33.20 33.00 33.00 0.0M
2024-04-09 33.19 33.22 32.75 32.87 0.0M
2024-04-08 33.06 33.47 33.06 33.31 0.0M
2024-04-05 33.19 33.37 33.17 33.32 0.0M
2024-04-04 33.64 34.09 33.64 33.86 0.0M
2024-04-03 33.75 34.01 33.71 33.76 0.0M
2024-04-02 34.86 34.86 33.67 33.67 0.0M
2024-03-28 34.91 34.91 34.82 34.82 0.0M
2024-03-27 34.68 34.79 34.54 34.58 0.0M
2024-03-26 34.88 34.88 34.73 34.88 0.0M
2024-03-25 34.18 34.59 34.03 34.59 0.0M
2024-03-22 34.27 34.29 34.10 34.13 0.0M
2024-03-21 34.18 34.51 34.18 34.51 0.0M
2024-03-20 32.80 33.20 32.41 33.18 0.0M
2024-03-19 32.66 32.76 32.66 32.76 0.0M
2024-03-18 33.39 33.47 33.30 33.30 0.0M
2024-03-15 33.19 33.30 33.03 33.03 0.0M
2024-03-14 34.27 34.27 33.39 33.39 0.0M
2024-03-13 34.04 34.09 33.90 34.09 0.0M
2024-03-12 33.85 33.92 33.56 33.68 0.0M
2024-03-11 33.98 34.13 33.92 34.07 0.0M
2024-03-08 33.65 34.07 33.56 33.63 0.0M
2024-03-07 33.00 33.39 33.00 33.19 0.0M
2024-03-06 32.72 33.35 32.72 33.35 0.0M
2024-03-05 33.40 33.54 32.63 32.63 0.0M
2024-03-04 33.91 33.91 33.72 33.72 0.0M
2024-03-01 33.26 33.57 33.26 33.57 0.0M
2024-02-29 33.01 33.01 32.81 32.81 0.0M
2024-02-28 33.72 33.91 33.43 33.63 0.0M
2024-02-27 33.17 33.69 33.17 33.22 0.0M
2024-02-26 32.18 32.94 32.18 32.94 0.0M
2024-02-23 32.40 32.40 32.27 32.28 0.0M
2024-02-22 32.01 32.29 32.01 32.29 0.0M
2024-02-21 31.80 31.80 31.40 31.40 0.0M
2024-02-20 32.42 32.42 31.65 31.65 0.0M
2024-02-19 33.09 33.09 32.51 32.62 0.0M
2024-02-16 33.17 33.28 32.58 32.99 0.0M
2024-02-15 33.37 33.55 32.87 33.09 0.0M
2024-02-14 32.06 32.82 32.06 32.82 0.0M
2024-02-13 32.52 32.52 31.95 31.95 0.0M
2024-02-12 31.87 32.71 31.86 32.71 0.0M
2024-02-09 31.36 31.72 31.36 31.64 0.0M
2024-02-08 30.43 31.05 30.43 31.05 0.0M
2024-02-07 30.25 30.41 30.01 30.35 0.0M
2024-02-06 30.54 30.80 30.44 30.67 0.0M
2024-02-05 30.61 30.77 30.39 30.39 0.0M
2024-02-02 30.53 30.65 30.22 30.60 0.0M
2024-02-01 30.03 30.03 29.73 29.73 0.0M
2024-01-31 29.98 30.04 29.98 30.04 0.0M
2024-01-30 30.89 31.01 30.62 30.70 0.0M
2024-01-29 30.40 30.81 30.40 30.81 0.0M
2024-01-26 29.95 30.38 29.95 30.38 0.0M
2024-01-25 29.95 30.47 29.95 30.47 0.0M
2024-01-24 30.47 30.47 30.47 30.47 0.0M
2024-01-23 30.11 30.24 30.11 30.24 0.0M
2024-01-22 30.04 30.17 30.04 30.17 0.0M
2024-01-19 30.09 30.09 29.46 29.46 0.0M
2024-01-18 29.26 29.61 29.24 29.61 0.0M
2024-01-17 29.20 29.20 28.93 28.99 0.0M
2024-01-16 29.56 29.92 29.35 29.55 0.0M
2024-01-15 29.70 29.81 29.65 29.72 0.0M
2024-01-12 30.16 30.16 29.90 30.11 0.0M
2024-01-11 31.11 31.13 30.03 30.03 0.0M
2024-01-10 30.59 30.71 30.51 30.51 0.0M
2024-01-09 30.72 30.96 30.51 30.77 0.0M
2024-01-08 30.04 30.27 30.04 30.27 0.0M
2024-01-05 30.27 30.31 30.11 30.11 0.0M
2024-01-04 30.26 30.33 30.14 30.32 0.0M
2024-01-03 30.88 30.92 30.36 30.36 0.0M
2024-01-02 32.33 32.33 31.23 31.35 0.0M