16,380€
0,51%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,24 | 16,53 | 15,45 | 15,97 | -2,01% | 768,00 |
| 03.04.2025 | 17,88 | 17,89 | 16,16 | 16,30 | -9,10% | 1.300,00 |
| 02.04.2025 | 17,89 | 17,98 | 17,63 | 17,93 | 0,25% | - |
| 01.04.2025 | 17,77 | 18,01 | 17,64 | 17,89 | 0,49% | - |
| 31.03.2025 | 17,49 | 17,91 | 17,21 | 17,80 | -0,14% | - |
| 28.03.2025 | 18,44 | 18,44 | 17,77 | 17,82 | -3,05% | 252,00 |
| 27.03.2025 | 18,48 | 18,58 | 18,17 | 18,38 | -0,51% | - |
| 26.03.2025 | 18,57 | 18,75 | 18,37 | 18,48 | -0,50% | - |
| 25.03.2025 | 18,66 | 18,68 | 18,42 | 18,57 | -0,03% | - |
| 24.03.2025 | 18,33 | 18,68 | 18,33 | 18,58 | 1,16% | - |
| 21.03.2025 | 18,44 | 18,49 | 18,15 | 18,36 | -0,38% | - |
| 20.03.2025 | 18,49 | 18,68 | 18,29 | 18,43 | 0,03% | - |
| 19.03.2025 | 18,12 | 18,55 | 18,12 | 18,43 | 1,75% | 50,00 |
| 18.03.2025 | 18,19 | 18,25 | 18,00 | 18,11 | -0,48% | 100,00 |
| 17.03.2025 | 17,88 | 18,30 | 17,70 | 18,20 | 1,59% | 1.000,00 |
| 14.03.2025 | 17,73 | 17,99 | 17,44 | 17,91 | 1,75% | - |
| 13.03.2025 | 17,67 | 17,90 | 17,39 | 17,61 | -0,41% | 1.000,00 |
| 12.03.2025 | 18,16 | 18,38 | 17,53 | 17,68 | -2,59% | 116,00 |
| 11.03.2025 | 18,52 | 18,53 | 17,79 | 18,15 | -1,17% | 180,00 |
| 10.03.2025 | 18,54 | 18,82 | 18,21 | 18,36 | -1,99% | - |
| 07.03.2025 | 18,73 | 18,82 | 18,22 | 18,74 | 0,56% | 280,00 |
| 06.03.2025 | 18,86 | 18,86 | 18,27 | 18,63 | -0,20% | - |
| 05.03.2025 | 18,41 | 19,05 | 18,15 | 18,67 | 1,08% | 910,00 |
| 04.03.2025 | 18,93 | 18,94 | 18,11 | 18,47 | -2,44% | - |
| 03.03.2025 | 19,58 | 19,65 | 18,81 | 18,93 | -3,13% | 100,00 |
| 28.02.2025 | 19,17 | 19,54 | 19,07 | 19,54 | 2,37% | 500,00 |
| 27.02.2025 | 19,16 | 19,34 | 19,03 | 19,09 | 0,50% | 210,00 |
| 26.02.2025 | 19,24 | 19,43 | 18,92 | 19,00 | -1,08% | 200,00 |
| 25.02.2025 | 19,59 | 19,65 | 19,05 | 19,20 | -1,42% | 700,00 |
| 24.02.2025 | 19,64 | 19,74 | 19,27 | 19,48 | -0,57% | - |
| 21.02.2025 | 19,74 | 19,93 | 19,45 | 19,59 | -0,86% | - |
| 20.02.2025 | 20,03 | 20,08 | 19,62 | 19,76 | -1,34% | - |
| 19.02.2025 | 20,03 | 20,13 | 19,60 | 20,03 | 0,15% | 150,00 |
| 18.02.2025 | 19,79 | 20,45 | 19,61 | 20,00 | 0,95% | 1.108,00 |
| 17.02.2025 | 19,56 | 19,84 | 19,55 | 19,81 | 1,03% | - |
| 14.02.2025 | 19,30 | 19,83 | 19,30 | 19,61 | 1,33% | - |
| 13.02.2025 | 19,28 | 19,46 | 19,14 | 19,35 | 0,39% | 100,00 |
| 12.02.2025 | 19,49 | 19,80 | 18,90 | 19,28 | -1,05% | 750,00 |
| 11.02.2025 | 19,92 | 19,92 | 19,32 | 19,48 | -1,00% | 1.800,00 |
| 10.02.2025 | 19,84 | 19,97 | 19,60 | 19,68 | -0,29% | 530,00 |
| 07.02.2025 | 19,83 | 20,12 | 19,71 | 19,74 | -0,53% | 500,00 |
| 06.02.2025 | 19,85 | 20,26 | 19,77 | 19,84 | 0,10% | 140,00 |
| 05.02.2025 | 20,15 | 20,15 | 19,58 | 19,82 | -1,16% | 150,00 |
| 04.02.2025 | 20,26 | 20,36 | 19,60 | 20,06 | -0,27% | 791,00 |
| 03.02.2025 | 21,14 | 21,53 | 20,09 | 20,11 | -6,14% | 875,00 |
| 31.01.2025 | 19,44 | 21,79 | 18,88 | 21,43 | 10,90% | 1.041,00 |
| 30.01.2025 | 19,24 | 19,90 | 19,21 | 19,32 | 0,16% | 318,00 |
| 29.01.2025 | 19,44 | 19,62 | 19,25 | 19,29 | -0,90% | 300,00 |
| 28.01.2025 | 19,21 | 19,84 | 19,15 | 19,47 | 0,45% | 508,00 |
| 27.01.2025 | 19,59 | 19,59 | 18,94 | 19,38 | 1,24% | - |
| 24.01.2025 | 19,19 | 19,32 | 19,02 | 19,14 | -0,14% | - |
| 23.01.2025 | 19,09 | 19,40 | 18,93 | 19,17 | 0,26% | 125,00 |
| 22.01.2025 | 18,94 | 19,19 | 18,79 | 19,12 | 0,47% | 100,00 |
| 21.01.2025 | 18,91 | 19,22 | 18,89 | 19,03 | 0,40% | - |
| 20.01.2025 | 19,08 | 19,08 | 18,90 | 18,95 | -0,46% | - |
| 17.01.2025 | 18,91 | 19,23 | 18,76 | 19,04 | 0,97% | - |
| 16.01.2025 | 19,08 | 19,25 | 18,73 | 18,86 | -1,08% | 2,00 |
| 15.01.2025 | 18,83 | 19,28 | 18,79 | 19,06 | 1,21% | - |
| 14.01.2025 | 18,66 | 18,90 | 18,52 | 18,84 | 1,41% | 100,00 |
| 13.01.2025 | 18,92 | 18,92 | 18,44 | 18,57 | -0,42% | - |
| 10.01.2025 | 19,17 | 19,24 | 18,59 | 18,65 | -2,85% | - |
| 09.01.2025 | 19,19 | 19,23 | 19,16 | 19,20 | 0,10% | - |
| 08.01.2025 | 19,09 | 19,32 | 18,87 | 19,18 | 0,37% | - |
| 07.01.2025 | 19,25 | 19,52 | 18,95 | 19,11 | -0,74% | 125,00 |
| 06.01.2025 | 19,71 | 20,11 | 19,16 | 19,25 | -2,73% | - |
| 03.01.2025 | 19,67 | 19,84 | 19,38 | 19,79 | 0,78% | - |
| 02.01.2025 | 19,57 | 20,01 | 19,48 | 19,64 | 0,85% | 5.294,00 |
| 30.12.2024 | 19,57 | 19,90 | 19,47 | 19,47 | -1,74% | - |
| 27.12.2024 | 19,66 | 20,20 | 19,66 | 19,82 | 0,60% | 26,00 |
| 23.12.2024 | 19,66 | 19,84 | 19,51 | 19,70 | 0,31% | 504,00 |
| 20.12.2024 | 19,27 | 20,04 | 18,96 | 19,64 | 1,76% | 160,00 |
| 19.12.2024 | 19,46 | 19,85 | 19,21 | 19,30 | -0,92% | 155,00 |
| 18.12.2024 | 20,44 | 20,54 | 19,41 | 19,48 | -4,72% | 170,00 |
| 17.12.2024 | 20,80 | 20,97 | 20,28 | 20,45 | -1,71% | - |
| 16.12.2024 | 20,91 | 21,12 | 20,73 | 20,80 | -1,16% | - |
| 13.12.2024 | 21,12 | 21,50 | 20,79 | 21,05 | -0,54% | - |
| 12.12.2024 | 21,33 | 21,65 | 20,91 | 21,16 | -0,70% | - |
| 11.12.2024 | 21,27 | 21,74 | 21,21 | 21,31 | 0,38% | - |
| 10.12.2024 | 21,13 | 21,39 | 20,81 | 21,23 | 0,47% | 50,00 |
| 09.12.2024 | 20,75 | 21,31 | 20,69 | 21,13 | 1,20% | - |
| 06.12.2024 | 21,16 | 21,40 | 20,71 | 20,88 | -1,42% | 70,00 |
| 05.12.2024 | 21,59 | 21,81 | 21,14 | 21,18 | -1,90% | 260,00 |
| 04.12.2024 | 21,22 | 22,09 | 21,22 | 21,59 | 1,74% | - |
| 03.12.2024 | 21,71 | 21,76 | 21,09 | 21,22 | -2,23% | - |
| 02.12.2024 | 21,55 | 21,82 | 21,51 | 21,71 | 1,00% | - |
| 29.11.2024 | 21,55 | 21,72 | 21,36 | 21,49 | -0,28% | - |
| 28.11.2024 | 21,47 | 21,63 | 21,43 | 21,55 | 0,35% | 40,00 |
| 27.11.2024 | 21,33 | 21,59 | 21,06 | 21,48 | 0,70% | - |
| 26.11.2024 | 21,74 | 21,74 | 20,98 | 21,33 | -1,91% | - |
| 25.11.2024 | 21,03 | 21,75 | 21,00 | 21,74 | 3,40% | 320,00 |
| 22.11.2024 | 20,69 | 21,17 | 20,69 | 21,03 | 1,64% | 50,00 |
| 21.11.2024 | 20,71 | 20,89 | 20,47 | 20,69 | 0,05% | - |
| 20.11.2024 | 20,27 | 20,69 | 20,22 | 20,68 | 1,85% | 100,00 |
| 19.11.2024 | 20,61 | 20,77 | 20,13 | 20,30 | -1,53% | 4,00 |
| 18.11.2024 | 20,57 | 20,82 | 20,39 | 20,62 | 0,17% | 1.870,00 |
| 15.11.2024 | 20,37 | 20,70 | 20,31 | 20,58 | 1,01% | - |
| 14.11.2024 | 20,33 | 20,70 | 20,33 | 20,38 | 0,20% | 350,00 |
| 13.11.2024 | 20,21 | 20,57 | 20,11 | 20,34 | 0,37% | - |
| 12.11.2024 | 20,24 | 20,40 | 20,04 | 20,26 | 0,10% | - |
| 11.11.2024 | 19,73 | 20,37 | 19,51 | 20,24 | 2,61% | 224,00 |