Franklin Resources Inc.
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
21,140€ 0,48%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid: Ask:

Aktienkurse zur Franklin Resources Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
29.05.2025 19,18 19,52 19,03 19,17 0,01% 155,00
28.05.2025 19,62 19,74 19,13 19,17 -2,24% -
27.05.2025 19,08 19,62 19,05 19,61 2,62% -
26.05.2025 18,92 19,13 18,86 19,11 0,87% -
23.05.2025 19,16 19,16 18,70 18,95 -1,10% -
22.05.2025 19,07 19,28 18,97 19,16 0,26% -
21.05.2025 19,49 19,52 19,04 19,11 -2,72% -
20.05.2025 19,74 19,92 19,58 19,64 -0,57% -
19.05.2025 19,90 19,90 19,56 19,75 -1,58% -
16.05.2025 19,74 20,11 19,73 20,07 1,22% -
15.05.2025 19,59 20,03 19,45 19,83 0,48% 350,00
14.05.2025 19,30 19,77 19,08 19,73 2,28% -
13.05.2025 19,50 19,66 19,29 19,29 -1,32% 222,00
12.05.2025 18,68 19,87 18,68 19,55 5,22% 55,00
09.05.2025 18,56 18,76 18,51 18,58 0,26% -
08.05.2025 18,11 18,87 17,87 18,53 2,43% 1.178,00
07.05.2025 17,87 18,20 17,71 18,09 2,35% -
06.05.2025 17,64 17,83 17,46 17,68 -0,06% 171,00
05.05.2025 17,36 17,87 17,34 17,69 -0,04% -
02.05.2025 16,56 17,81 16,42 17,70 6,84% -
30.04.2025 16,45 16,61 15,98 16,56 0,45% -
29.04.2025 16,52 16,52 16,27 16,49 0,47% -
28.04.2025 16,38 16,66 16,23 16,41 -0,56% -
25.04.2025 16,46 16,62 16,29 16,50 0,14% -
24.04.2025 16,25 16,59 16,11 16,48 1,28% -
23.04.2025 16,04 16,73 16,02 16,27 2,88% -
22.04.2025 15,06 15,84 15,04 15,82 2,05% -
17.04.2025 15,54 15,76 15,39 15,50 0,52% -
16.04.2025 15,94 15,94 15,28 15,42 -3,28% -
15.04.2025 15,91 16,31 15,86 15,94 0,03% -
14.04.2025 15,84 16,10 15,67 15,94 1,08% 379,00
11.04.2025 15,72 15,94 15,19 15,77 -0,35% -
10.04.2025 16,81 16,92 15,34 15,82 -6,83% 145,00
09.04.2025 14,78 17,14 14,69 16,98 11,87% 344,00
08.04.2025 15,58 16,18 15,00 15,18 -1,73% -
07.04.2025 15,58 16,22 14,98 15,45 -3,27% 614,00
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