19,590€
0,20%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,57 | 19,59 | 19,55 | 19,59 | 0,20% | - |
| 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% | - |
| 22.09.2025 | 20,82 | 20,88 | 20,41 | 20,55 | -0,84% | - |
| 19.09.2025 | 20,75 | 20,94 | 20,60 | 20,72 | 0,19% | 150,00 |
| 18.09.2025 | 20,49 | 20,85 | 20,49 | 20,68 | 1,17% | - |
| 17.09.2025 | 20,38 | 20,78 | 20,28 | 20,44 | 0,15% | - |
| 16.09.2025 | 20,73 | 20,75 | 20,37 | 20,41 | -1,35% | 56,00 |
| 15.09.2025 | 21,06 | 21,26 | 20,64 | 20,69 | -1,90% | 14,00 |
| 12.09.2025 | 20,98 | 21,23 | 20,98 | 21,09 | -0,07% | - |
| 11.09.2025 | 20,79 | 21,18 | 20,72 | 21,11 | 1,47% | 55,00 |
| 10.09.2025 | 21,01 | 21,20 | 20,75 | 20,80 | -1,96% | 4,00 |
| 09.09.2025 | 21,13 | 21,22 | 21,13 | 21,22 | -0,49% | 300,00 |
| 08.09.2025 | 21,31 | 21,34 | 21,31 | 21,32 | 0,09% | - |
| 05.09.2025 | 22,09 | 22,12 | 21,08 | 21,30 | -3,69% | - |
| 04.09.2025 | 21,89 | 22,22 | 21,82 | 22,12 | 1,03% | 1,00 |
| 03.09.2025 | 21,86 | 22,03 | 21,68 | 21,89 | 0,27% | 1,00 |
| 02.09.2025 | 21,98 | 22,02 | 21,48 | 21,83 | -1,00% | 23,00 |
| 01.09.2025 | 21,91 | 22,06 | 21,86 | 22,05 | 0,39% | - |
| 29.08.2025 | 21,87 | 22,12 | 21,77 | 21,97 | 0,41% | - |
| 28.08.2025 | 22,06 | 22,12 | 21,71 | 21,88 | -0,79% | 1,00 |
| 27.08.2025 | 21,88 | 22,16 | 21,73 | 22,05 | 1,38% | - |
| 26.08.2025 | 21,67 | 21,88 | 21,59 | 21,75 | -0,59% | - |
| 25.08.2025 | 21,69 | 21,91 | 21,53 | 21,88 | 1,16% | 1,00 |
| 22.08.2025 | 21,15 | 21,66 | 21,11 | 21,63 | 2,37% | - |
| 21.08.2025 | 21,08 | 21,20 | 20,90 | 21,13 | 0,31% | - |
| 20.08.2025 | 21,31 | 21,34 | 20,88 | 21,07 | -1,10% | 200,00 |
| 19.08.2025 | 21,47 | 21,58 | 21,28 | 21,30 | -0,88% | 36,00 |
| 18.08.2025 | 21,64 | 21,70 | 21,48 | 21,49 | -0,74% | - |
| 15.08.2025 | 22,00 | 22,15 | 21,61 | 21,65 | -1,64% | 50,00 |
| 14.08.2025 | 22,17 | 22,30 | 21,85 | 22,01 | -1,08% | 4,00 |
| 13.08.2025 | 21,99 | 22,29 | 21,81 | 22,25 | 1,09% | 1,00 |
| 12.08.2025 | 21,87 | 22,09 | 21,71 | 22,01 | 1,06% | 30,00 |
| 11.08.2025 | 21,44 | 21,89 | 21,32 | 21,78 | 1,44% | 1,00 |
| 08.08.2025 | 21,31 | 21,59 | 21,31 | 21,47 | 0,73% | - |
| 07.08.2025 | 21,69 | 21,92 | 21,15 | 21,32 | -1,39% | 401,00 |
| 06.08.2025 | 21,89 | 21,94 | 21,55 | 21,62 | -1,03% | 1,00 |
| 05.08.2025 | 21,72 | 22,00 | 21,53 | 21,84 | 0,48% | - |
| 04.08.2025 | 20,67 | 21,82 | 20,67 | 21,74 | 7,11% | 387,00 |
| 01.08.2025 | 21,02 | 21,02 | 19,51 | 20,29 | -3,67% | - |
| 31.07.2025 | 21,26 | 21,44 | 20,88 | 21,07 | -1,15% | 1,00 |
| 30.07.2025 | 21,30 | 21,52 | 21,16 | 21,31 | 0,16% | 1,00 |
| 29.07.2025 | 21,21 | 21,50 | 21,14 | 21,28 | -0,12% | - |
| 28.07.2025 | 21,21 | 21,52 | 21,13 | 21,30 | 0,71% | - |
| 25.07.2025 | 21,08 | 21,24 | 20,89 | 21,15 | 0,52% | 1,00 |
| 24.07.2025 | 20,98 | 21,29 | 20,82 | 21,04 | 0,10% | 1,00 |
| 23.07.2025 | 20,89 | 21,15 | 20,89 | 21,02 | 0,48% | - |
| 22.07.2025 | 20,86 | 21,09 | 20,65 | 20,92 | 0,67% | - |
| 21.07.2025 | 21,18 | 21,36 | 20,75 | 20,78 | -1,80% | 2.000,00 |
| 18.07.2025 | 21,14 | 21,35 | 21,02 | 21,16 | -0,05% | - |
| 17.07.2025 | 20,74 | 21,30 | 20,68 | 21,17 | 1,17% | - |
| 16.07.2025 | 20,72 | 20,99 | 20,36 | 20,93 | 0,60% | - |
| 15.07.2025 | 21,26 | 21,38 | 20,78 | 20,80 | -2,39% | - |
| 14.07.2025 | 21,27 | 21,36 | 21,05 | 21,31 | 0,14% | 399,00 |
| 11.07.2025 | 21,49 | 21,50 | 21,00 | 21,28 | -1,02% | - |
| 10.07.2025 | 21,25 | 21,69 | 21,08 | 21,50 | 1,22% | - |
| 09.07.2025 | 20,97 | 21,27 | 20,83 | 21,24 | 1,68% | - |
| 08.07.2025 | 20,97 | 21,19 | 20,81 | 20,89 | -0,19% | - |
| 07.07.2025 | 21,03 | 21,28 | 20,87 | 20,93 | -0,31% | - |
| 04.07.2025 | 21,16 | 21,16 | 20,97 | 21,00 | -0,80% | 107,00 |
| 03.07.2025 | 21,02 | 21,24 | 20,76 | 21,17 | 0,57% | 749,00 |
| 02.07.2025 | 20,65 | 21,05 | 20,61 | 21,05 | 1,96% | 54,00 |
| 01.07.2025 | 20,23 | 20,85 | 19,95 | 20,64 | 2,03% | - |
| 30.06.2025 | 20,41 | 20,51 | 20,20 | 20,23 | -0,74% | - |
| 27.06.2025 | 20,13 | 20,62 | 20,09 | 20,38 | 1,70% | - |
| 26.06.2025 | 19,90 | 20,07 | 19,74 | 20,04 | 0,67% | - |
| 25.06.2025 | 20,01 | 20,36 | 19,82 | 19,91 | -0,55% | - |
| 24.06.2025 | 19,85 | 20,16 | 19,83 | 20,02 | 1,15% | 5,00 |
| 23.06.2025 | 19,78 | 19,89 | 19,46 | 19,79 | 0,05% | 250,00 |
| 20.06.2025 | 19,36 | 19,83 | 19,34 | 19,78 | 2,17% | 1.000,00 |
| 19.06.2025 | 19,75 | 19,75 | 19,28 | 19,36 | -1,68% | - |
| 18.06.2025 | 19,49 | 19,87 | 19,36 | 19,69 | 1,16% | - |
| 17.06.2025 | 19,71 | 19,71 | 19,40 | 19,47 | -1,33% | - |
| 16.06.2025 | 19,33 | 19,82 | 19,20 | 19,73 | 2,89% | - |
| 13.06.2025 | 19,52 | 19,62 | 19,13 | 19,17 | -1,68% | - |
| 12.06.2025 | 19,55 | 19,64 | 19,20 | 19,50 | -0,70% | 180,00 |
| 11.06.2025 | 19,15 | 19,65 | 19,07 | 19,64 | 2,68% | 60,00 |
| 10.06.2025 | 19,30 | 19,36 | 19,00 | 19,13 | -0,17% | 358,00 |
| 09.06.2025 | 19,12 | 19,36 | 19,10 | 19,16 | -0,34% | 455,00 |
| 06.06.2025 | 19,13 | 19,43 | 19,03 | 19,22 | 1,20% | - |
| 05.06.2025 | 19,01 | 19,34 | 18,56 | 19,00 | 1,47% | - |
| 04.06.2025 | 18,83 | 18,96 | 18,61 | 18,72 | -0,45% | 221,00 |
| 03.06.2025 | 18,59 | 18,91 | 18,46 | 18,81 | 1,02% | - |
| 02.06.2025 | 19,08 | 19,08 | 18,51 | 18,62 | -2,26% | - |
| 30.05.2025 | 19,18 | 19,30 | 18,88 | 19,05 | -0,67% | - |