Franklin Resources Inc.
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
19,743€ 0,52%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid: Ask:

Aktienkurse zur Franklin Resources Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 19,66 19,76 19,66 19,74 0,52% -
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
08.11.2024 19,88 20,06 19,53 19,73 -0,74% 60,00
07.11.2024 20,22 20,33 19,68 19,87 -1,72% 9,00
06.11.2024 19,47 20,74 19,40 20,22 5,26% 165,00
05.11.2024 18,53 19,27 18,41 19,21 3,56% 50,00
04.11.2024 19,16 19,79 17,70 18,55 -3,34% 55,00
01.11.2024 19,13 19,38 18,94 19,19 0,30% -
31.10.2024 19,27 19,32 18,85 19,13 -0,74% 512,00
30.10.2024 19,28 19,64 19,16 19,28 -0,01% 28,00
29.10.2024 19,11 19,39 19,11 19,28 0,19% 27,00
28.10.2024 18,85 19,37 18,85 19,24 1,89% 35,00
25.10.2024 18,70 19,11 18,70 18,88 0,99% 380,00
24.10.2024 18,67 18,95 18,57 18,70 0,15% -
23.10.2024 18,86 19,05 18,44 18,67 -1,03% -
22.10.2024 18,99 19,18 18,75 18,87 -0,71% -
21.10.2024 19,36 19,44 18,97 19,00 -1,88% 53,00
18.10.2024 18,94 19,54 18,93 19,37 2,26% -
17.10.2024 18,97 19,12 18,82 18,94 -0,15% 490,00
16.10.2024 18,66 19,00 18,50 18,97 1,62% 27,00
15.10.2024 18,44 18,91 18,34 18,66 1,21% 645,00
14.10.2024 18,39 18,65 18,12 18,44 0,46% 375,00
11.10.2024 18,47 18,83 18,35 18,36 -0,73% 478,00
10.10.2024 17,93 18,53 17,83 18,49 3,41% 160,00
09.10.2024 17,62 17,97 17,62 17,88 1,36% 696,00
08.10.2024 17,77 18,02 17,58 17,64 -0,75% 5,00
07.10.2024 18,13 18,17 17,63 17,77 -1,44% 55,00
04.10.2024 17,74 18,16 17,74 18,03 1,82% 170,00
03.10.2024 17,99 18,02 17,59 17,71 -1,61% 222,00
02.10.2024 17,81 18,14 17,74 18,00 0,95% 67,00
01.10.2024 18,10 18,30 17,81 17,83 -1,60% -
30.09.2024 18,61 18,61 18,04 18,12 -2,44% -
27.09.2024 18,48 18,89 18,48 18,57 0,45% -
26.09.2024 18,58 18,90 18,30 18,49 -0,46% 30,00
25.09.2024 18,82 18,88 18,50 18,58 -1,04% 104,00
24.09.2024 18,72 18,94 18,65 18,77 0,33% -
23.09.2024 18,69 18,91 18,60 18,71 0,42% -
20.09.2024 18,59 18,82 18,37 18,63 -0,37% 85,00
19.09.2024 18,34 18,75 18,33 18,70 1,74% -
18.09.2024 18,31 18,63 18,21 18,38 0,16% 15,00
17.09.2024 18,04 18,42 18,04 18,35 2,02% -
16.09.2024 17,97 18,19 17,83 17,99 -0,07% 110,00
13.09.2024 17,98 18,07 17,73 18,00 1,24% -
12.09.2024 17,66 17,93 17,31 17,78 1,02% 357,00
11.09.2024 17,70 17,82 17,22 17,60 -0,56% 300,00
10.09.2024 17,72 18,02 17,32 17,70 0,00% 7,00
09.09.2024 17,25 17,87 17,25 17,70 2,43% -
06.09.2024 17,54 17,69 17,20 17,28 -1,54% 35,00
05.09.2024 17,94 18,04 17,39 17,55 -2,13% 300,00
04.09.2024 18,27 18,51 17,77 17,93 -1,74% -
03.09.2024 18,41 18,61 18,18 18,25 -0,87% 20,00
02.09.2024 18,31 18,54 18,29 18,41 0,44% -
30.08.2024 18,03 18,38 17,99 18,33 1,72% -
29.08.2024 17,71 18,04 17,62 18,02 1,91% 240,00
28.08.2024 18,19 18,44 17,59 17,68 -2,84% -
27.08.2024 18,58 18,59 18,18 18,20 -1,99% 111,00
26.08.2024 18,71 19,03 18,38 18,57 -0,85% -
23.08.2024 18,61 19,02 18,55 18,73 0,92% -
22.08.2024 17,79 18,64 17,79 18,56 4,31% 10,00
21.08.2024 20,33 20,47 17,59 17,79 -12,52% -
20.08.2024 20,55 20,63 20,30 20,34 -0,49% 50,00
19.08.2024 20,62 20,75 20,37 20,44 -0,87% -
16.08.2024 20,33 20,69 20,33 20,62 1,03% -
15.08.2024 20,00 20,56 19,83 20,41 2,05% -
14.08.2024 19,89 20,04 19,78 20,00 0,50% 100,00
13.08.2024 19,68 20,01 19,63 19,90 1,02% -
12.08.2024 20,30 20,46 19,63 19,70 -2,72% -
09.08.2024 20,10 20,31 19,90 20,25 0,75% -
08.08.2024 19,63 20,21 19,51 20,10 2,45% -
07.08.2024 19,89 20,39 19,61 19,62 -1,18% -
06.08.2024 19,81 20,20 19,56 19,86 1,25% 100,00