Franklin FTSE Switzerland ETF (FLSW) — 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	42.34	42.34	42.05	42.25	+0.34%	3,533
2026-09-21	42.08	42.21	42.04	42.11	+1.30%	13,900
2026-09-18	41.51	41.61	41.45	41.57	-0.42%	10,500
2026-09-17	41.94	41.99	41.70	41.74	+0.42%	6,000
2026-09-16	41.93	41.93	41.57	41.57	-0.34%	11,500
2026-09-15	41.57	41.72	41.51	41.71	-0.31%	8,100
2026-09-14	41.99	42.08	41.66	41.84	+0.01%	7,100
2026-09-11	42.07	42.07	41.62	41.83	+0.49%	14,300
2026-09-10	41.84	41.84	41.56	41.63	-0.89%	9,700
2026-09-09	42.48	42.48	41.96	42.00	-1.38%	4,300
2026-09-08	42.90	42.90	42.57	42.59	-2.47%	7,700
2026-09-04	43.68	43.73	43.57	43.67	-0.42%	5,000
2026-09-03	44.00	44.00	43.25	43.85	+0.94%	3,900
2026-09-02	43.42	43.56	43.37	43.45	+0.70%	4,457
2026-09-01	43.48	43.54	43.14	43.14	-1.14%	12,534
2026-08-31	43.79	43.79	43.41	43.64	-0.43%	65,966
2026-08-28	44.23	44.23	43.72	43.83	-0.75%	5,200
2026-08-27	44.27	44.27	44.05	44.16	-0.31%	5,300
2026-08-26	44.74	44.74	44.24	44.30	-1.22%	11,300
2026-08-25	44.64	44.85	44.51	44.85	+0.86%	4,174
2026-08-24	44.48	44.51	44.40	44.46	-0.12%	19,675
2026-08-21	44.29	44.57	44.29	44.52	+0.93%	11,500
2026-08-20	44.30	44.32	44.05	44.10	-1.20%	4,800
2026-08-19	44.31	44.64	44.30	44.64	+2.64%	3,400
2026-08-18	43.59	43.65	43.49	43.49	-0.31%	1,800
2026-08-17	43.74	43.84	43.54	43.63	-0.43%	7,400
2026-08-14	43.92	43.92	43.81	43.81	-0.64%	2,000
2026-08-13	44.25	44.30	44.09	44.09	-0.03%	4,600
2026-08-12	44.14	44.14	43.86	44.10	-0.51%	5,300
2026-08-11	44.59	44.59	44.28	44.33	-0.48%	1,204
2026-08-10	44.54	44.55	44.40	44.55	-0.29%	3,887
2026-08-07	44.80	44.85	44.64	44.68	+1.12%	4,500
2026-08-06	44.39	44.45	44.17	44.18	-0.88%	16,000
2026-08-05	44.41	44.59	44.41	44.57	+0.58%	3,400
2026-08-04	44.16	44.32	44.06	44.32	+1.13%	5,100
2026-08-03	43.89	43.89	43.66	43.82	-0.13%	12,300
2026-07-31	43.79	43.88	43.39	43.88	-0.67%	32,500
2026-07-30	43.81	44.18	43.81	44.17	+1.89%	9,200
2026-07-29	43.45	43.49	43.31	43.35	-0.81%	3,700
2026-07-28	43.56	43.77	43.56	43.71	+1.33%	2,400
2026-07-27	43.26	43.26	43.09	43.13	+0.52%	2,300
2026-07-24	43.05	43.11	42.90	42.91	+0.58%	2,300
2026-07-23	42.33	42.75	42.30	42.66	-0.88%	2,700
2026-07-22	43.19	43.19	43.04	43.04	-0.46%	700
2026-07-21	43.23	43.24	43.23	43.24	+0.50%	737
2026-07-20	43.43	43.43	43.03	43.03	-1.32%	2,792
2026-07-17	43.55	43.83	43.55	43.60	+0.46%	3,400
2026-07-16	43.36	43.40	43.33	43.40	-0.38%	2,500
2026-07-15	43.26	43.70	43.26	43.57	+1.00%	2,900
2026-07-14	43.46	43.46	43.14	43.14	+0.07%	3,528
2026-07-13	43.32	43.43	43.06	43.11	-1.00%	7,507
2026-07-10	43.56	43.67	43.46	43.54	+0.10%	4,800
2026-07-09	43.32	43.59	43.32	43.50	+0.42%	9,300
2026-07-08	43.38	43.38	43.17	43.32	-1.13%	900
2026-07-07	44.18	44.18	43.79	43.81	-0.61%	4,900
2026-07-06	43.95	44.15	43.68	44.08	-0.22%	6,600
2026-07-02	43.87	44.33	43.81	44.17	+2.27%	6,100
2026-07-01	43.02	43.27	43.02	43.20	-0.31%	3,800
2026-06-30	43.59	43.60	43.25	43.33	-1.01%	7,800
2026-06-29	43.42	43.77	43.30	43.77	+1.43%	7,700
2026-06-26	43.11	43.35	43.11	43.15	-2.57%	5,000
2026-06-25	44.37	44.37	44.29	44.29	+1.18%	3,447
2026-06-24	43.71	43.88	43.70	43.77	+0.96%	22,802
2026-06-23	43.25	43.41	43.20	43.35	+0.48%	17,411
2026-06-22	43.08	43.26	42.96	43.15	-0.31%	22,786
2026-06-18	43.29	43.37	43.22	43.28	-0.32%	3,440
2026-06-17	43.90	43.96	43.37	43.42	-0.54%	3,414
2026-06-16	43.64	43.74	43.52	43.66	+0.43%	3,675
2026-06-15	43.83	43.83	43.47	43.47	+0.12%	3,585
2026-06-12	43.34	43.49	43.28	43.42	-0.12%	3,838
2026-06-11	42.89	43.47	42.62	43.47	+2.89%	6,550
2026-06-10	42.70	42.70	42.25	42.25	-0.64%	3,593
2026-06-09	42.69	42.69	42.19	42.53	+0.76%	3,212
2026-06-08	42.46	42.46	42.12	42.20	-0.52%	2,305
2026-06-05	42.85	42.85	42.24	42.42	-1.03%	2,321
2026-06-04	42.87	43.88	42.74	42.87	+1.54%	28,940
2026-06-03	42.27	42.32	41.93	42.21	-1.60%	3,827
2026-06-02	42.94	42.94	42.66	42.90	-0.20%	19,647
2026-06-01	42.89	43.12	42.69	42.98	-1.73%	4,992
2026-05-29	43.81	43.94	43.74	43.74	+0.40%	3,082
2026-05-28	43.31	43.57	43.25	43.57	-0.25%	3,863
2026-05-27	43.71	43.71	43.55	43.68	+0.41%	2,782
2026-05-26	43.55	43.55	43.42	43.50	+0.30%	2,299
2026-05-22	43.39	43.58	43.27	43.37	-0.18%	2,693
2026-05-21	42.92	43.50	42.74	43.45	+0.91%	1,975
2026-05-20	42.74	43.12	42.74	43.05	+1.14%	2,489
2026-05-19	42.66	42.66	42.57	42.57	-0.37%	1,397
2026-05-18	42.53	42.73	42.44	42.73	+1.13%	4,588
2026-05-15	42.38	42.42	42.24	42.25	-1.06%	3,585
2026-05-14	42.70	43.03	42.65	42.70	+0.08%	4,589
2026-05-13	42.52	42.67	42.49	42.67	+0.22%	3,575
2026-05-12	42.31	42.57	42.29	42.57	+0.06%	8,769
2026-05-11	42.66	42.73	42.52	42.55	-0.71%	6,577
2026-05-08	42.86	42.93	42.62	42.85	+0.98%	6,920
2026-05-07	43.31	43.31	42.43	42.44	-2.13%	9,475
2026-05-06	43.26	43.36	43.19	43.36	+2.58%	5,988
2026-05-05	42.03	42.33	42.03	42.27	+1.28%	20,041
2026-05-04	42.08	42.11	41.70	41.73	-1.60%	3,700
2026-05-01	42.44	42.72	42.41	42.41	-0.35%	5,970
2026-04-30	42.00	42.56	42.00	42.56	+2.73%	6,344
2026-04-29	41.65	41.65	41.42	41.43	-1.48%	4,965
2026-04-28	42.05	42.05	42.05	42.05	-0.50%	563
2026-04-27	42.41	42.45	42.26	42.26	-0.75%	4,967
2026-04-24	42.21	42.65	42.21	42.58	+0.66%	3,368
2026-04-23	42.62	42.62	42.06	42.30	+0.00%	5,741
2026-04-22	42.36	42.36	42.15	42.30	+0.37%	1,340
2026-04-21	42.88	42.88	42.15	42.15	-2.35%	3,201
2026-04-20	43.03	43.17	42.94	43.16	-0.14%	7,224
2026-04-17	43.11	43.49	43.03	43.22	+2.17%	14,788
2026-04-16	42.59	42.59	42.21	42.30	-0.84%	53,021
2026-04-15	42.73	42.73	42.54	42.66	-0.34%	2,888
2026-04-14	42.87	42.87	42.80	42.81	+0.92%	1,291
2026-04-13	41.83	42.42	41.79	42.42	+1.03%	10,830
2026-04-10	41.98	41.98	41.83	41.98	+0.25%	1,995
2026-04-09	41.61	41.96	41.61	41.88	-0.09%	1,634
2026-04-08	41.91	41.92	41.74	41.92	+2.78%	4,144
2026-04-07	40.48	40.84	40.07	40.78	-0.74%	7,997
2026-04-06	40.83	41.11	40.76	41.09	+0.76%	9,019
2026-04-02	40.61	40.79	40.57	40.78	-0.81%	5,806
2026-04-01	40.99	41.31	40.92	41.11	+1.35%	2,727
2026-03-31	40.15	40.79	39.82	40.56	+2.29%	11,157
2026-03-30	39.65	39.88	39.52	39.65	+0.82%	4,773
2026-03-27	39.66	39.71	39.33	39.33	-0.55%	6,363
2026-03-26	39.89	39.93	39.55	39.55	-1.80%	3,413
2026-03-25	40.35	40.48	40.24	40.28	+1.68%	3,900
2026-03-24	39.30	39.79	39.15	39.61	-0.46%	22,630
2026-03-23	39.64	40.13	39.60	39.79	+1.93%	20,359
2026-03-20	39.91	39.91	38.73	39.04	-1.76%	16,151
2026-03-19	39.46	40.14	39.46	39.74	-0.80%	10,561
2026-03-18	40.81	40.81	40.02	40.06	-2.53%	7,568
2026-03-17	41.42	41.42	41.10	41.10	-0.05%	14,556
2026-03-16	40.92	41.17	40.92	41.12	+1.25%	10,497
2026-03-13	41.19	41.27	40.54	40.61	-1.26%	14,642
2026-03-12	41.25	41.31	40.98	41.13	-1.17%	8,865
2026-03-11	41.54	41.63	41.43	41.62	-0.20%	11,124
2026-03-10	42.16	42.40	41.57	41.70	-1.10%	14,136
2026-03-09	41.29	42.16	41.03	42.16	-0.29%	23,145
2026-03-06	41.55	42.35	41.55	42.28	-0.07%	15,415
2026-03-05	42.60	42.78	41.98	42.31	-2.16%	24,951
2026-03-04	43.35	43.35	42.92	43.25	+0.46%	79,961
2026-03-03	42.48	43.11	42.18	43.05	-2.22%	19,657
2026-03-02	44.05	44.21	43.88	44.03	-2.31%	26,669
2026-02-27	45.09	45.33	44.99	45.07	+0.74%	26,442
2026-02-26	44.84	44.84	44.54	44.74	-0.20%	20,231
2026-02-25	44.91	44.98	44.81	44.83	-0.01%	10,045
2026-02-24	44.82	44.97	44.82	44.83	+0.82%	13,710
2026-02-23	44.40	44.58	44.36	44.47	-0.28%	79,861
2026-02-20	44.29	44.60	44.23	44.60	+0.48%	7,695
2026-02-19	44.30	44.38	44.17	44.38	-0.13%	9,672
2026-02-18	44.57	44.62	44.38	44.44	-0.33%	15,247
2026-02-17	44.27	44.62	44.14	44.59	+0.98%	53,548
2026-02-13	44.07	44.23	43.93	44.16	+0.63%	8,275
2026-02-12	44.03	44.08	43.80	43.88	+0.15%	8,262
2026-02-11	43.80	43.90	43.60	43.81	-0.35%	11,754
2026-02-10	44.19	44.20	43.93	43.97	+0.05%	19,767
2026-02-09	43.95	44.02	43.83	43.95	+0.77%	20,125
2026-02-06	43.17	43.61	43.17	43.61	+1.31%	20,565
2026-02-05	43.10	43.27	43.05	43.05	-0.39%	17,493
2026-02-04	43.37	43.67	43.12	43.21	+0.95%	59,407
2026-02-03	42.67	43.00	42.64	42.80	-0.65%	19,073
2026-02-02	42.83	43.11	42.72	43.08	+1.10%	10,293
2026-01-30	42.93	43.01	42.56	42.62	-1.22%	10,504
2026-01-29	42.99	43.15	42.55	43.14	+1.96%	12,930
2026-01-28	42.72	42.72	42.14	42.32	-2.24%	44,466
2026-01-27	42.98	43.34	42.98	43.28	+2.23%	15,685
2026-01-26	42.35	42.54	42.34	42.34	+0.58%	16,209
2026-01-23	41.64	42.09	41.55	42.09	+0.53%	12,981
2026-01-22	41.90	41.96	41.85	41.87	+0.25%	7,074
2026-01-21	41.53	41.77	41.37	41.77	+0.62%	12,317
2026-01-20	41.50	41.66	41.34	41.51	-0.64%	22,567
2026-01-16	41.88	41.88	41.73	41.78	-0.15%	4,445
2026-01-15	42.00	42.00	41.82	41.84	-0.44%	3,984
2026-01-14	41.91	42.04	41.85	42.03	+0.89%	7,460
2026-01-13	41.77	41.77	41.58	41.66	-0.86%	10,047
2026-01-12	42.08	42.15	41.92	42.02	+0.20%	14,277
2026-01-09	41.77	41.96	41.70	41.94	+0.62%	9,394
2026-01-08	41.54	41.77	41.54	41.68	-0.24%	6,085
2026-01-07	41.89	41.92	41.68	41.78	-0.38%	5,194
2026-01-06	41.84	41.95	41.82	41.94	+0.17%	8,315
2026-01-05	41.33	41.87	41.28	41.87	+0.32%	17,638
2026-01-02	42.06	42.06	41.56	41.73	+0.61%	9,204
2025-12-31	41.69	41.69	41.48	41.48	-0.53%	7,613
2025-12-30	41.74	41.83	41.69	41.70	-0.18%	14,201
2025-12-29	42.00	42.00	41.75	41.78	-0.27%	32,078
2025-12-26	41.82	41.89	41.79	41.89	+0.14%	2,584
2025-12-24	41.85	41.86	41.83	41.83	+0.14%	5,341
2025-12-23	41.83	41.83	41.69	41.77	+0.65%	5,277
2025-12-22	41.20	41.50	41.20	41.50	+0.84%	4,880
2025-12-19	41.17	41.29	41.08	41.16	-0.02%	9,549
2025-12-18	41.09	41.28	41.04	41.17	+1.21%	3,943
2025-12-17	40.78	40.89	40.67	40.68	+0.39%	16,556
2025-12-16	41.07	41.07	40.52	40.52	-0.87%	43,410
2025-12-15	40.92	40.94	40.74	40.88	+1.22%	4,983
2025-12-12	40.62	40.77	40.38	40.39	-0.52%	7,995
2025-12-11	40.57	41.08	40.57	40.60	+0.42%	11,852
2025-12-10	40.09	40.49	40.08	40.43	+1.24%	3,060
2025-12-09	40.09	40.13	39.93	39.93	-0.15%	6,871
2025-12-08	40.31	40.31	39.97	39.99	-0.54%	3,728
2025-12-05	40.26	40.29	40.17	40.21	+0.32%	1,998
2025-12-04	40.21	40.21	40.08	40.08	-0.32%	1,396
2025-12-03	40.10	40.24	40.10	40.21	+0.30%	4,241
2025-12-02	39.95	40.09	39.93	40.09	+0.85%	2,962
2025-12-01	39.89	39.89	39.75	39.75	-0.65%	3,293
2025-11-28	39.80	40.01	39.79	40.01	+0.36%	1,025
2025-11-26	39.77	39.89	39.77	39.86	+0.73%	2,841
2025-11-25	39.24	39.57	39.24	39.57	+1.46%	7,269
2025-11-24	39.21	39.21	38.77	39.00	-0.29%	8,598
2025-11-21	38.85	39.17	38.85	39.12	+1.73%	3,488
2025-11-20	38.90	38.90	38.44	38.45	-1.17%	4,787
2025-11-19	39.08	39.08	38.72	38.90	-0.48%	3,906
2025-11-18	39.09	39.23	38.98	39.09	-0.43%	4,696
2025-11-17	39.53	39.64	39.21	39.26	-1.24%	7,200
2025-11-14	39.86	39.88	39.64	39.75	-0.46%	3,126
2025-11-13	40.18	40.23	39.94	39.94	-0.44%	5,900
2025-11-12	40.03	40.23	40.03	40.11	+0.74%	2,639
2025-11-11	39.59	39.84	39.59	39.82	+2.21%	1,329
2025-11-10	38.79	38.95	38.68	38.95	+1.25%	5,209
2025-11-07	38.21	38.48	38.21	38.48	+0.72%	2,779
2025-11-06	38.25	38.25	38.14	38.20	-0.18%	2,546
2025-11-05	38.17	38.29	38.11	38.27	+0.43%	3,150
2025-11-04	37.94	38.15	37.94	38.10	-0.21%	2,130
2025-11-03	38.19	38.20	38.14	38.18	-0.52%	4,931
2025-10-31	38.33	38.39	38.17	38.39	-0.35%	2,201
2025-10-30	38.50	38.59	38.36	38.52	-0.22%	4,981
2025-10-29	38.96	38.96	38.51	38.61	-1.03%	3,273
2025-10-28	39.03	39.15	39.01	39.01	-1.03%	3,669
2025-10-27	39.30	39.44	39.25	39.41	-0.31%	3,567
2025-10-24	39.55	39.59	39.51	39.53	-0.02%	2,633
2025-10-23	39.58	39.58	39.54	39.54	+0.10%	1,865
2025-10-22	39.55	39.63	39.49	39.50	-0.18%	2,700
2025-10-21	39.74	39.74	39.55	39.57	-0.78%	5,645
2025-10-20	39.72	39.89	39.68	39.88	-0.23%	4,183
2025-10-17	39.76	39.97	39.76	39.97	+0.55%	2,268
2025-10-16	39.58	39.85	39.58	39.75	+1.27%	5,580
2025-10-15	39.00	39.28	39.00	39.25	+0.51%	8,693
2025-10-14	38.82	39.13	38.76	39.05	+0.35%	3,637
2025-10-13	38.77	38.91	38.76	38.91	-0.01%	2,304
2025-10-10	39.27	39.27	38.84	38.92	-0.39%	4,738
2025-10-09	39.44	39.44	39.05	39.07	-0.79%	3,507
2025-10-08	39.47	39.47	39.34	39.39	+0.42%	2,638
2025-10-07	39.37	39.37	39.22	39.22	-0.38%	2,618
2025-10-06	39.31	39.43	39.31	39.37	+0.26%	2,234
2025-10-03	39.14	39.31	39.14	39.27	+0.87%	4,495
2025-10-02	38.85	38.93	38.85	38.93	+0.45%	1,258
2025-10-01	38.60	38.76	38.57	38.76	+1.06%	7,283
2025-09-30	37.98	38.35	37.98	38.35	+1.42%	2,440
2025-09-29	37.80	37.82	37.76	37.82	+0.34%	4,920
2025-09-26	37.50	37.69	37.50	37.69	+0.71%	1,313
2025-09-25	37.56	37.58	37.31	37.42	-1.14%	2,833
2025-09-24	38.00	38.03	37.84	37.85	-1.28%	5,590

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+3.43%). Schwächster Monat: Sep (-2.45%). Basis: 6 Jahre täglicher Daten (2021–2026).

Jan+1.62%
Feb-0.20%
Mär-0.02%
Apr+0.55%
Mai+1.96%
Jun-2.06%
Jul+2.32%
Aug+0.44%
Sep-2.45%
Okt-0.41%
Nov+3.43%
Dez+1.75%

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

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Franklin FTSE Switzerland ETF (FLSW)?

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

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

45.33 im Hoch und 37.31 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-22.

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

Historisch war der stärkste Kalendermonat von FLSW der Nov (Durchschnitt +3.43%), der schwächste der Sep (Durchschnitt -2.45%) — Basis: 6 Jahre täglicher Daten (2021–2026).

Wie viele Jahre deckt die Saisonalität ab?

6 Jahre (2021–2026), berechnet aus 1236 Tageskerzen im Closelook-Datenlake.