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 |