22,620€
-0,29%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,78 | 22,78 | 22,54 | 22,63 | -0,24% | - |
| 13.02.2026 | 22,98 | 23,01 | 22,58 | 22,69 | -1,03% | - |
| 12.02.2026 | 23,22 | 23,34 | 22,54 | 22,92 | -1,10% | 107,00 |
| 11.02.2026 | 23,53 | 23,88 | 23,17 | 23,18 | -2,07% | 7,00 |
| 10.02.2026 | 23,15 | 23,78 | 23,03 | 23,67 | 1,98% | 145,00 |
| 09.02.2026 | 23,04 | 23,28 | 22,69 | 23,21 | 1,62% | - |
| 06.02.2026 | 22,86 | 23,26 | 22,73 | 22,84 | -0,67% | - |
| 05.02.2026 | 23,57 | 23,65 | 22,91 | 22,99 | -2,23% | 25,00 |
| 04.02.2026 | 22,86 | 23,59 | 22,50 | 23,52 | 5,50% | 7,00 |
| 03.02.2026 | 22,96 | 23,28 | 22,25 | 22,29 | -2,94% | - |
| 02.02.2026 | 22,44 | 23,10 | 22,14 | 22,97 | 2,73% | 95,00 |
| 30.01.2026 | 21,97 | 22,59 | 20,97 | 22,36 | 3,88% | - |
| 29.01.2026 | 21,47 | 21,91 | 21,24 | 21,52 | 0,21% | 14,00 |
| 28.01.2026 | 21,19 | 21,67 | 21,19 | 21,48 | 0,80% | 1,00 |
| 27.01.2026 | 21,51 | 21,63 | 21,26 | 21,31 | -0,95% | 17,00 |
| 26.01.2026 | 21,41 | 21,75 | 21,21 | 21,51 | 0,28% | 1,00 |
| 23.01.2026 | 21,92 | 22,07 | 21,43 | 21,45 | -2,83% | 5,00 |
| 22.01.2026 | 21,79 | 22,10 | 21,79 | 22,08 | 1,28% | - |
| 21.01.2026 | 21,18 | 21,80 | 21,09 | 21,80 | 1,94% | 140,00 |
| 20.01.2026 | 21,86 | 22,19 | 21,32 | 21,38 | -2,15% | 560,00 |
| 19.01.2026 | 22,39 | 22,39 | 21,65 | 21,85 | -3,08% | - |
| 16.01.2026 | 22,41 | 22,63 | 22,00 | 22,55 | 0,51% | 2,00 |
| 15.01.2026 | 22,01 | 22,51 | 21,65 | 22,43 | 1,91% | - |
| 14.01.2026 | 21,73 | 22,08 | 21,58 | 22,01 | 1,27% | - |
| 13.01.2026 | 21,98 | 22,01 | 21,57 | 21,74 | -0,59% | - |
| 12.01.2026 | 22,06 | 22,06 | 21,65 | 21,87 | -0,52% | - |
| 09.01.2026 | 21,83 | 22,19 | 21,50 | 21,98 | 0,41% | 80,00 |
| 08.01.2026 | 21,63 | 22,00 | 21,34 | 21,89 | 1,32% | - |
| 07.01.2026 | 21,49 | 21,90 | 21,37 | 21,61 | 0,75% | 1.722,00 |
| 06.01.2026 | 20,90 | 21,47 | 20,83 | 21,45 | 2,56% | - |
| 05.01.2026 | 20,25 | 21,16 | 20,25 | 20,91 | 3,46% | - |
| 02.01.2026 | 20,71 | 20,71 | 20,19 | 20,21 | -1,00% | - |
| 30.12.2025 | 20,29 | 20,42 | 20,29 | 20,42 | -1,04% | - |
| 29.12.2025 | 20,53 | 20,65 | 20,39 | 20,63 | 0,29% | 1,00 |
| 23.12.2025 | 20,91 | 20,97 | 20,55 | 20,57 | -1,72% | - |
| 22.12.2025 | 20,49 | 20,97 | 20,37 | 20,93 | 1,60% | 1,00 |
| 19.12.2025 | 20,39 | 20,76 | 20,26 | 20,60 | 0,98% | - |
| 18.12.2025 | 20,15 | 20,84 | 20,15 | 20,40 | 1,17% | - |
| 17.12.2025 | 19,93 | 20,32 | 19,93 | 20,17 | 1,31% | 3,00 |
| 16.12.2025 | 20,03 | 20,25 | 19,84 | 19,91 | -0,92% | - |
| 15.12.2025 | 19,99 | 20,78 | 19,99 | 20,09 | 0,64% | - |
| 12.12.2025 | 20,06 | 20,27 | 19,95 | 19,96 | -0,22% | - |
| 11.12.2025 | 19,93 | 20,12 | 19,80 | 20,01 | -0,21% | - |
| 10.12.2025 | 20,13 | 20,18 | 19,53 | 20,05 | -0,57% | - |
| 09.12.2025 | 20,09 | 20,23 | 19,84 | 20,17 | 1,47% | 201,00 |
| 08.12.2025 | 20,10 | 20,16 | 19,81 | 19,87 | -1,21% | 5,00 |
| 05.12.2025 | 19,86 | 20,19 | 19,79 | 20,12 | 1,45% | - |
| 04.12.2025 | 20,02 | 20,18 | 19,38 | 19,83 | 0,61% | 377,00 |
| 03.12.2025 | 19,30 | 19,72 | 19,19 | 19,71 | 1,70% | 1.000,00 |
| 02.12.2025 | 19,44 | 19,56 | 19,29 | 19,38 | -0,24% | - |
| 01.12.2025 | 19,48 | 19,54 | 19,21 | 19,43 | -0,37% | - |
| 28.11.2025 | 19,46 | 19,57 | 19,38 | 19,50 | 0,40% | - |
| 27.11.2025 | 19,42 | 19,45 | 19,42 | 19,42 | -0,26% | - |
| 26.11.2025 | 19,25 | 19,50 | 19,13 | 19,47 | 1,16% | - |
| 25.11.2025 | 19,03 | 19,28 | 19,00 | 19,25 | 0,47% | 200,00 |
| 24.11.2025 | 18,82 | 19,18 | 18,75 | 19,16 | 2,02% | 76,00 |
| 21.11.2025 | 18,37 | 18,86 | 18,35 | 18,78 | 2,27% | 17,00 |
| 20.11.2025 | 18,58 | 19,06 | 18,30 | 18,36 | -1,22% | - |
| 19.11.2025 | 18,52 | 18,61 | 18,37 | 18,59 | -0,13% | 75,00 |
| 18.11.2025 | 18,60 | 18,76 | 18,27 | 18,61 | 0,47% | - |
| 17.11.2025 | 19,07 | 19,31 | 18,48 | 18,53 | -2,93% | 256,00 |
| 14.11.2025 | 19,14 | 19,25 | 18,89 | 19,09 | -0,60% | - |
| 13.11.2025 | 19,88 | 20,00 | 19,13 | 19,20 | -3,27% | - |
| 12.11.2025 | 19,75 | 19,98 | 19,71 | 19,85 | 0,72% | - |
| 11.11.2025 | 19,48 | 19,80 | 19,17 | 19,71 | 1,12% | 100,00 |
| 10.11.2025 | 19,27 | 19,60 | 18,90 | 19,49 | 1,33% | - |
| 07.11.2025 | 20,13 | 20,87 | 18,68 | 19,24 | -4,21% | - |
| 06.11.2025 | 19,75 | 20,08 | 19,68 | 20,08 | 1,36% | - |
| 05.11.2025 | 19,67 | 19,87 | 19,60 | 19,81 | 0,76% | - |
| 04.11.2025 | 19,80 | 19,92 | 19,60 | 19,66 | -0,91% | - |
| 03.11.2025 | 19,62 | 19,86 | 19,52 | 19,84 | 1,16% | - |
| 31.10.2025 | 19,66 | 19,81 | 19,44 | 19,61 | -0,39% | - |
| 30.10.2025 | 19,72 | 19,87 | 19,57 | 19,69 | -0,87% | - |
| 29.10.2025 | 20,02 | 20,14 | 19,83 | 19,86 | -0,81% | - |
| 28.10.2025 | 20,09 | 20,18 | 19,91 | 20,03 | -0,37% | - |
| 27.10.2025 | 19,65 | 20,32 | 19,64 | 20,10 | 2,81% | 455,00 |
| 24.10.2025 | 19,55 | 19,79 | 19,34 | 19,55 | -0,08% | - |
| 23.10.2025 | 19,46 | 19,61 | 19,33 | 19,57 | 0,05% | - |
| 22.10.2025 | 19,53 | 19,57 | 19,25 | 19,56 | -0,22% | - |
| 21.10.2025 | 19,46 | 19,61 | 19,34 | 19,60 | 0,75% | - |
| 20.10.2025 | 19,11 | 19,51 | 19,10 | 19,45 | 3,01% | - |
| 17.10.2025 | 18,96 | 19,14 | 18,64 | 18,89 | -0,53% | 3,00 |
| 16.10.2025 | 19,57 | 19,68 | 18,98 | 18,99 | -2,89% | - |
| 15.10.2025 | 19,87 | 20,06 | 19,43 | 19,55 | -1,09% | - |
| 14.10.2025 | 19,74 | 19,82 | 19,47 | 19,77 | -0,37% | - |
| 13.10.2025 | 19,36 | 19,96 | 19,36 | 19,84 | 0,85% | - |
| 10.10.2025 | 20,29 | 20,67 | 19,67 | 19,67 | -3,46% | 150,00 |
| 09.10.2025 | 20,32 | 20,41 | 20,13 | 20,38 | 0,67% | - |
| 08.10.2025 | 20,16 | 20,49 | 19,96 | 20,24 | 1,11% | 35,00 |
| 07.10.2025 | 19,79 | 20,21 | 19,79 | 20,02 | 1,38% | 50,00 |
| 06.10.2025 | 20,27 | 20,56 | 19,40 | 19,75 | -2,13% | - |
| 03.10.2025 | 19,68 | 20,28 | 19,45 | 20,18 | 3,69% | - |
| 02.10.2025 | 19,45 | 19,53 | 19,18 | 19,46 | -0,01% | 5,00 |
| 01.10.2025 | 19,71 | 19,77 | 19,34 | 19,46 | -0,15% | - |
| 30.09.2025 | 19,64 | 20,02 | 19,37 | 19,49 | -1,33% | - |
| 29.09.2025 | 19,89 | 20,06 | 19,74 | 19,75 | -0,99% | 1.300,00 |
| 26.09.2025 | 20,12 | 20,17 | 19,91 | 19,95 | -0,80% | - |
| 25.09.2025 | 20,12 | 20,18 | 19,96 | 20,11 | 0,20% | - |
| 24.09.2025 | 20,42 | 20,56 | 20,07 | 20,07 | -3,42% | 139,00 |
| 23.09.2025 | 20,54 | 20,79 | 20,47 | 20,78 | 1,14% | - |