19,660€
1,87%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 20,05 | 20,89 | 19,05 | 19,61 | -2,19% | 27,00 |