Franklin FTSE Saudi Arabia ETF (FLSA) — Kurshistorie

Stand 2026-09-22 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-22	32.17	32.30	32.17	32.28	+0.60%	499
2026-09-21	32.02	32.09	32.02	32.09	-0.71%	1,500
2026-09-18	32.32	32.32	32.32	32.32	-0.31%	1,500
2026-09-17	32.42	32.42	32.42	32.42	+0.68%	100
2026-09-16	32.20	32.20	32.20	32.20	-0.44%	300
2026-09-15	32.38	32.38	32.34	32.34	-0.83%	227
2026-09-14	32.71	32.71	32.61	32.61	-1.32%	198
2026-09-11	33.08	33.11	33.05	33.05	+0.12%	300
2026-09-10	33.01	33.01	33.01	33.01	-0.15%	200
2026-09-09	33.03	33.08	33.03	33.06	-0.34%	1,100
2026-09-08	33.17	33.17	33.17	33.17	-0.11%	73
2026-09-04	33.21	33.21	33.21	33.21	-0.21%	100
2026-09-03	33.30	33.30	33.28	33.28	+0.33%	300
2026-09-02	33.13	33.17	33.13	33.17	-0.35%	346
2026-09-01	33.31	33.31	33.29	33.29	-0.44%	991
2026-08-31	33.43	33.43	33.43	33.43	-1.28%	152
2026-08-28	33.84	33.87	33.84	33.87	-0.12%	300
2026-08-27	33.93	33.93	33.91	33.91	-0.35%	200
2026-08-26	34.00	34.06	34.00	34.03	+0.46%	700
2026-08-25	33.87	33.87	33.87	33.87	+0.63%	53
2026-08-24	33.64	33.68	33.64	33.66	+2.12%	1,041
2026-08-21	33.03	33.03	32.93	32.96	+0.00%	2,300
2026-08-20	32.96	32.96	32.96	32.96	+0.43%	100
2026-08-19	32.82	32.82	32.82	32.82	+0.14%	100
2026-08-18	32.81	32.81	32.76	32.77	+0.03%	838
2026-08-17	32.74	32.77	32.72	32.77	+0.63%	1,294
2026-08-14	32.54	32.56	32.54	32.56	-0.25%	900
2026-08-13	32.64	32.64	32.64	32.64	+0.15%	200
2026-08-12	32.59	32.59	32.59	32.59	+0.13%	100
2026-08-11	32.58	32.58	32.55	32.55	-0.40%	180
2026-08-10	32.71	32.71	32.68	32.68	+0.83%	342
2026-08-07	32.44	32.44	32.41	32.41	+0.09%	400
2026-08-06	32.40	32.42	32.33	32.38	-0.52%	2,500
2026-08-05	32.55	32.55	32.55	32.55	-0.21%	200
2026-08-04	32.61	32.62	32.61	32.62	+0.77%	700
2026-08-03	32.37	32.37	32.37	32.37	+2.08%	100
2026-07-31	31.71	31.71	31.71	31.71	-0.28%	100
2026-07-30	31.80	31.80	31.80	31.80	+1.47%	100
2026-07-29	31.43	31.43	31.34	31.34	-1.56%	600
2026-07-28	31.87	31.87	31.84	31.84	-0.26%	391
2026-07-27	31.92	31.92	31.92	31.92	-0.24%	182
2026-07-24	32.04	32.04	32.00	32.00	-0.06%	600
2026-07-23	32.09	32.09	32.00	32.02	-0.12%	800
2026-07-22	32.06	32.06	32.06	32.06	+0.77%	100
2026-07-21	31.80	31.82	31.76	31.82	+0.09%	752
2026-07-20	31.87	31.87	31.77	31.79	+0.63%	389
2026-07-17	31.59	31.59	31.59	31.59	-0.22%	100
2026-07-16	31.66	31.66	31.66	31.66	-0.16%	100
2026-07-15	31.63	31.71	31.62	31.71	-0.13%	700
2026-07-14	31.82	31.82	31.75	31.75	-0.60%	682
2026-07-13	32.01	32.01	31.94	31.94	-0.21%	660
2026-07-10	31.98	32.01	31.98	32.01	+0.06%	300
2026-07-09	31.99	31.99	31.99	31.99	-0.65%	200
2026-07-08	32.14	32.20	32.14	32.20	+0.25%	200
2026-07-07	32.17	32.17	32.10	32.12	+0.34%	700
2026-07-06	31.98	32.06	31.98	32.01	-0.09%	1,800
2026-07-02	32.12	32.12	32.04	32.04	-0.47%	400
2026-07-01	32.00	32.19	32.00	32.19	+0.63%	700
2026-06-30	31.96	31.99	31.93	31.99	-0.09%	1,700
2026-06-29	32.03	32.03	32.02	32.02	-1.44%	600
2026-06-26	32.51	32.51	32.49	32.49	-1.72%	1,157
2026-06-25	32.98	33.05	32.98	33.05	-0.70%	666
2026-06-24	33.33	33.33	33.29	33.29	-0.27%	282
2026-06-23	33.38	33.38	33.38	33.38	-0.09%	295
2026-06-22	33.41	33.41	33.41	33.41	-1.08%	304
2026-06-18	33.70	33.77	33.67	33.77	+0.87%	2,023
2026-06-17	33.64	33.66	33.48	33.48	-0.58%	1,717
2026-06-16	33.71	33.71	33.68	33.68	+0.23%	1,843
2026-06-15	33.60	33.66	33.60	33.60	-0.63%	741
2026-06-12	33.70	33.81	33.68	33.81	-0.08%	1,073
2026-06-11	33.84	33.84	33.84	33.84	+1.98%	122
2026-06-10	33.34	33.37	33.18	33.18	+0.00%	557
2026-06-09	33.53	33.53	33.18	33.18	+0.60%	1,111
2026-06-08	33.08	33.13	32.98	32.98	+2.01%	843
2026-06-05	32.78	32.81	32.27	32.33	-2.21%	1,066
2026-06-04	33.06	33.06	33.06	33.06	+0.32%	73
2026-06-03	33.11	33.11	32.93	32.95	-1.27%	325
2026-06-02	33.12	33.38	33.12	33.38	+1.59%	646
2026-06-01	33.21	33.21	32.86	32.86	-1.50%	1,707
2026-05-29	33.30	33.36	33.30	33.36	-0.01%	200
2026-05-28	33.51	33.51	33.36	33.36	-0.18%	558
2026-05-27	33.38	33.47	33.34	33.42	+0.20%	1,070
2026-05-26	33.43	33.43	33.36	33.36	+0.17%	924
2026-05-22	33.33	33.33	33.30	33.30	-0.22%	2,737
2026-05-21	33.38	33.38	33.38	33.38	+0.98%	389
2026-05-20	33.13	33.13	33.05	33.05	-0.74%	362
2026-05-19	33.14	33.40	33.14	33.30	+0.66%	5,961
2026-05-18	33.09	33.09	33.08	33.08	-0.05%	1,394
2026-05-15	33.10	33.10	33.10	33.10	-0.55%	189
2026-05-14	33.22	33.28	33.22	33.28	-0.17%	233
2026-05-13	33.34	33.34	33.34	33.34	-0.36%	113
2026-05-12	33.45	33.46	33.45	33.46	-0.90%	273
2026-05-11	33.84	33.84	33.72	33.76	+1.11%	1,356
2026-05-08	33.41	33.41	33.39	33.39	+0.76%	417
2026-05-07	33.33	33.33	33.14	33.14	+0.15%	1,794
2026-05-06	33.00	33.09	33.00	33.09	-0.20%	788
2026-05-05	33.17	33.17	33.15	33.15	-0.57%	517
2026-05-04	33.43	33.43	33.34	33.34	-1.66%	949
2026-05-01	33.99	33.99	33.90	33.90	+0.21%	644
2026-04-30	33.74	33.83	33.74	33.83	-0.08%	882
2026-04-29	33.75	33.86	33.75	33.86	+0.10%	247
2026-04-28	33.77	33.82	33.77	33.82	+0.59%	434
2026-04-27	33.73	33.73	33.62	33.62	-0.21%	573
2026-04-24	33.64	33.72	33.64	33.69	+0.47%	1,253
2026-04-23	33.62	33.62	33.54	33.54	-1.51%	471
2026-04-22	34.00	34.05	34.00	34.05	-0.32%	654
2026-04-21	34.14	34.16	34.11	34.16	-0.52%	1,796
2026-04-20	34.34	34.34	34.30	34.34	-1.89%	1,288
2026-04-17	35.12	35.12	34.99	35.00	+0.50%	1,059
2026-04-16	34.84	34.89	34.82	34.82	-0.60%	1,028
2026-04-15	34.96	35.03	34.96	35.03	+0.85%	3,435
2026-04-14	34.64	34.74	34.64	34.74	+0.16%	723
2026-04-13	34.52	34.68	34.52	34.68	+1.38%	725
2026-04-10	34.18	34.21	34.18	34.21	+0.18%	185
2026-04-09	34.00	34.16	34.00	34.14	+0.37%	689
2026-04-08	34.05	34.05	34.02	34.02	+0.89%	411
2026-04-07	33.26	33.80	33.23	33.72	-0.33%	2,259
2026-04-06	33.83	33.83	33.83	33.83	-0.86%	600
2026-04-02	33.88	34.12	33.88	34.12	-0.00%	2,104
2026-04-01	34.16	34.20	34.12	34.12	-0.33%	671
2026-03-31	33.86	34.23	33.86	34.23	+2.36%	1,179
2026-03-30	33.52	33.61	33.41	33.44	+2.16%	4,156
2026-03-27	32.89	33.18	32.74	32.74	-0.93%	20,349
2026-03-26	33.35	33.43	33.04	33.04	-0.12%	2,582
2026-03-25	33.16	33.16	33.08	33.08	+1.78%	749
2026-03-24	32.66	32.68	32.51	32.51	-0.41%	715
2026-03-23	32.56	32.64	32.56	32.64	+3.31%	709
2026-03-20	32.27	32.30	31.60	31.60	-2.45%	3,484
2026-03-19	32.24	32.43	32.24	32.39	-0.19%	1,570
2026-03-18	32.45	32.45	32.45	32.45	-1.09%	185
2026-03-17	33.08	33.08	32.81	32.81	-0.32%	1,661
2026-03-16	33.10	33.10	32.91	32.91	+1.57%	413
2026-03-13	32.76	32.76	32.41	32.41	-0.75%	862
2026-03-12	32.59	32.65	32.21	32.65	-0.50%	2,562
2026-03-11	32.80	32.96	32.80	32.82	-0.78%	1,608
2026-03-10	32.90	33.20	32.89	33.08	+0.28%	1,811
2026-03-09	32.34	32.98	32.34	32.98	+3.33%	864
2026-03-06	31.89	31.94	31.53	31.92	-0.45%	73,023
2026-03-05	32.33	32.33	31.50	32.06	-0.68%	709
2026-03-04	32.12	32.28	32.12	32.28	+2.16%	1,525
2026-03-03	31.23	31.64	31.14	31.60	+0.12%	2,386
2026-03-02	31.40	31.61	31.40	31.56	-1.54%	2,728
2026-02-27	31.95	32.06	31.93	32.05	+0.16%	738
2026-02-26	32.35	32.35	32.00	32.00	-2.18%	1,348
2026-02-25	32.72	32.72	32.72	32.72	-0.58%	224
2026-02-24	32.91	33.01	32.91	32.91	-0.46%	2,986
2026-02-23	33.09	33.09	33.03	33.06	-0.82%	408
2026-02-20	33.02	33.34	32.99	33.34	+1.48%	1,691
2026-02-19	32.92	32.92	32.80	32.85	-2.26%	1,090
2026-02-18	33.61	33.61	33.61	33.61	+0.29%	295
2026-02-17	33.52	33.52	33.52	33.52	-0.43%	313
2026-02-13	33.59	33.73	33.53	33.66	+0.29%	4,027
2026-02-12	33.65	33.65	33.56	33.56	-0.59%	535
2026-02-11	33.69	33.77	33.69	33.77	-0.07%	10,928
2026-02-10	33.85	33.85	33.79	33.79	-0.66%	25,281
2026-02-09	33.90	34.02	33.90	34.02	-0.75%	1,145
2026-02-06	34.24	34.27	34.24	34.27	+1.46%	392
2026-02-05	33.92	33.92	33.78	33.78	-1.05%	702
2026-02-04	34.19	34.21	34.14	34.14	+0.13%	734
2026-02-03	34.13	34.14	33.98	34.09	-0.42%	2,474
2026-02-02	34.20	34.34	34.20	34.24	-0.30%	7,274
2026-01-30	34.42	34.42	34.34	34.34	-0.27%	988
2026-01-29	34.53	34.53	34.25	34.44	-0.86%	2,180
2026-01-28	34.55	34.74	34.45	34.74	+0.64%	12,290
2026-01-27	34.43	34.53	34.41	34.52	+0.71%	3,698
2026-01-26	34.09	34.31	34.08	34.27	+2.09%	2,298
2026-01-23	33.55	33.65	33.54	33.57	-0.04%	3,709
2026-01-22	33.58	33.65	33.54	33.59	+1.52%	2,976
2026-01-21	33.09	33.09	32.97	33.08	+1.11%	1,996
2026-01-20	32.95	32.95	32.72	32.72	+0.12%	2,807
2026-01-16	32.87	32.87	32.66	32.68	-0.41%	1,933
2026-01-15	32.74	32.84	32.74	32.81	-0.42%	1,152
2026-01-14	32.99	32.99	32.68	32.95	+0.36%	516,052
2026-01-13	32.86	32.86	32.84	32.84	+0.47%	1,856
2026-01-12	32.26	32.68	32.24	32.68	+3.25%	44,780
2026-01-09	31.62	31.65	31.54	31.65	+0.41%	3,116
2026-01-08	31.52	31.56	31.52	31.52	+0.77%	3,121
2026-01-07	31.27	31.37	31.17	31.28	-1.56%	3,673
2026-01-06	31.95	31.95	31.53	31.77	+2.69%	10,314
2026-01-05	31.01	31.01	30.88	30.94	-1.95%	5,758
2026-01-02	31.56	31.58	31.56	31.56	+0.60%	5,254
2025-12-31	31.38	31.41	31.36	31.37	+1.03%	5,680
2025-12-30	31.13	31.13	31.05	31.05	-1.07%	4,054
2025-12-29	31.42	31.43	31.39	31.39	-0.34%	1,848
2025-12-26	31.45	31.51	31.45	31.50	-0.19%	1,519
2025-12-24	31.57	31.58	31.55	31.55	-0.47%	1,537
2025-12-23	31.68	31.72	31.64	31.70	+0.49%	4,518
2025-12-22	31.55	31.55	31.52	31.55	+0.63%	1,500
2025-12-19	31.39	31.40	31.35	31.35	-0.99%	2,769
2025-12-18	31.69	31.72	31.67	31.67	+1.29%	1,949
2025-12-17	31.42	31.45	31.27	31.27	-0.62%	6,287
2025-12-16	31.55	31.55	31.37	31.46	-0.99%	2,528
2025-12-15	31.97	31.97	31.78	31.78	-1.48%	2,703
2025-12-12	32.40	32.40	32.23	32.25	-0.35%	2,534
2025-12-11	32.34	32.39	32.34	32.37	-0.19%	4,628
2025-12-10	32.32	32.45	32.31	32.43	+0.74%	4,044
2025-12-09	32.18	32.21	32.12	32.19	+0.65%	1,733
2025-12-08	32.06	32.06	31.98	31.98	-0.06%	5,820
2025-12-05	31.97	32.00	31.97	32.00	+0.09%	819
2025-12-04	31.95	32.01	31.95	31.98	+0.51%	595
2025-12-03	31.68	31.87	31.68	31.81	+0.12%	1,335
2025-12-02	31.84	31.84	31.74	31.77	-0.13%	2,160
2025-12-01	31.91	31.91	31.82	31.82	-1.13%	3,736
2025-11-28	32.10	32.18	32.10	32.18	-0.02%	1,400
2025-11-26	32.10	32.19	32.10	32.18	-0.33%	3,286
2025-11-25	32.23	32.35	32.21	32.29	-1.61%	2,598
2025-11-24	32.89	32.89	32.72	32.82	-0.41%	3,579
2025-11-21	32.95	33.02	32.79	32.95	+0.35%	6,943
2025-11-20	33.16	33.17	32.84	32.84	-0.75%	2,110
2025-11-19	33.13	33.13	33.03	33.09	-0.86%	2,277
2025-11-18	33.41	33.41	33.34	33.37	+0.70%	1,153
2025-11-17	33.27	33.27	33.12	33.14	-0.82%	1,763
2025-11-14	33.29	33.47	33.25	33.42	+0.09%	3,111
2025-11-13	33.54	33.54	33.39	33.39	-1.14%	1,882
2025-11-12	33.89	33.95	33.73	33.77	-0.51%	1,108
2025-11-11	33.89	33.94	33.89	33.94	+0.27%	448
2025-11-10	33.77	33.85	33.77	33.85	+0.14%	722
2025-11-07	33.78	33.83	33.70	33.81	-0.08%	2,165
2025-11-06	33.91	33.92	33.79	33.83	-0.29%	1,077
2025-11-05	33.87	33.97	33.87	33.93	-0.81%	2,567
2025-11-04	34.26	34.26	34.10	34.21	-0.69%	1,475
2025-11-03	34.41	34.44	34.41	34.44	-0.93%	394
2025-10-31	34.80	34.80	34.69	34.77	+0.04%	881
2025-10-30	34.99	34.99	34.47	34.75	-1.40%	7,439
2025-10-29	35.29	35.38	35.25	35.25	+0.33%	1,578
2025-10-28	35.07	35.13	35.07	35.13	+0.77%	1,486
2025-10-27	34.89	34.92	34.86	34.86	-0.40%	1,227
2025-10-24	35.09	35.09	34.99	35.00	+0.13%	1,582
2025-10-23	34.98	35.06	34.95	34.95	+0.45%	2,008
2025-10-22	34.82	34.82	34.71	34.80	+0.49%	974
2025-10-21	34.83	34.84	34.63	34.63	-1.56%	16,924
2025-10-20	35.18	35.18	35.18	35.18	+0.21%	145
2025-10-17	35.19	35.19	35.05	35.10	+0.12%	2,291
2025-10-16	35.11	35.11	35.06	35.06	-0.06%	299
2025-10-15	35.19	35.19	35.08	35.08	+0.18%	369
2025-10-14	34.97	35.11	34.97	35.02	+0.33%	1,425
2025-10-13	34.82	34.94	34.82	34.90	+2.09%	487
2025-10-10	34.87	34.90	34.19	34.19	-2.17%	3,239
2025-10-09	34.89	34.96	34.85	34.95	+0.39%	1,403
2025-10-08	34.84	34.89	34.81	34.81	-0.07%	1,403
2025-10-07	34.92	34.92	34.84	34.84	-0.37%	1,070
2025-10-06	34.98	35.06	34.97	34.97	+0.84%	2,190
2025-10-03	34.68	34.75	34.67	34.68	-0.24%	2,625
2025-10-02	34.66	34.76	34.58	34.76	+0.38%	2,197
2025-10-01	34.71	34.94	34.59	34.63	-0.13%	4,665
2025-09-30	34.54	34.68	34.54	34.68	+1.17%	1,656
2025-09-29	34.31	34.38	34.10	34.27	+0.70%	6,858
2025-09-26	34.12	34.12	33.98	34.04	+0.24%	813
2025-09-25	34.05	34.05	33.95	33.95	-2.03%	710
2025-09-24	34.79	35.14	34.59	34.66	-0.43%	3,406

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jan (+4.02%). Schwächster Monat: Nov (-4.63%). Basis: 6 Jahre täglicher Daten (2021–2026).

Jan+4.02%
Feb-1.30%
Mär+3.15%
Apr+1.23%
Mai-4.40%
Jun-2.75%
Jul+1.85%
Aug+0.70%
Sep-0.32%
Okt-0.36%
Nov-4.63%
Dez+0.84%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-22

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Franklin FTSE Saudi Arabia ETF (FLSA)?

32.28 am 2026-09-22, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von FLSA?

35.38 im Hoch und 30.88 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-22.

Welches ist historisch der stärkste und der schwächste Monat von Franklin FTSE Saudi Arabia ETF?

Historisch war der stärkste Kalendermonat von FLSA der Jan (Durchschnitt +4.02%), der schwächste der Nov (Durchschnitt -4.63%) — Basis: 6 Jahre täglicher Daten (2021–2026).

Wie viele Jahre deckt die Saisonalität ab?

6 Jahre (2021–2026), berechnet aus 1234 Tageskerzen im Closelook-Datenlake.