28,760€
-0,07%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,77 | 29,04 | 28,77 | 29,02 | 0,83% | - |
| 30.07.2026 | 28,66 | 28,88 | 27,65 | 28,78 | 1,46% | - |
| 29.07.2026 | 29,24 | 29,44 | 28,33 | 28,37 | -2,76% | - |
| 28.07.2026 | 29,23 | 29,49 | 28,77 | 29,17 | -0,29% | - |
| 27.07.2026 | 28,58 | 29,59 | 28,58 | 29,26 | 2,42% | - |
| 24.07.2026 | 28,39 | 28,83 | 28,32 | 28,57 | 0,92% | - |
| 23.07.2026 | 28,37 | 28,55 | 28,04 | 28,31 | -0,51% | - |
| 22.07.2026 | 28,63 | 28,87 | 28,21 | 28,45 | -0,23% | - |
| 21.07.2026 | 28,31 | 28,83 | 27,90 | 28,52 | 1,19% | 2,00 |
| 20.07.2026 | 28,26 | 28,90 | 28,18 | 28,18 | -1,23% | - |
| 17.07.2026 | 28,92 | 29,08 | 28,13 | 28,53 | -1,89% | - |
| 16.07.2026 | 29,37 | 29,44 | 28,97 | 29,08 | -1,42% | - |
| 15.07.2026 | 29,01 | 29,75 | 28,79 | 29,50 | 2,20% | - |
| 14.07.2026 | 28,75 | 28,92 | 28,29 | 28,87 | 0,07% | - |
| 13.07.2026 | 29,34 | 29,56 | 28,79 | 28,85 | -2,37% | 1,00 |
| 10.07.2026 | 29,47 | 30,00 | 29,33 | 29,55 | 0,31% | - |
| 09.07.2026 | 29,30 | 29,94 | 29,25 | 29,46 | 0,31% | - |
| 08.07.2026 | 30,13 | 30,13 | 28,94 | 29,37 | -2,94% | 70,00 |
| 07.07.2026 | 30,12 | 30,46 | 29,64 | 30,26 | 0,40% | - |
| 06.07.2026 | 29,96 | 30,61 | 29,67 | 30,14 | 1,57% | 439,00 |
| 03.07.2026 | 29,74 | 29,87 | 29,58 | 29,67 | 0,07% | - |
| 02.07.2026 | 29,91 | 30,20 | 29,37 | 29,65 | -1,10% | - |
| 01.07.2026 | 29,14 | 30,33 | 29,04 | 29,98 | 2,23% | - |
| 30.06.2026 | 29,06 | 29,59 | 28,86 | 29,33 | 1,37% | - |
| 29.06.2026 | 28,95 | 29,01 | 28,41 | 28,93 | 0,23% | - |
| 26.06.2026 | 29,02 | 29,34 | 28,44 | 28,87 | -0,02% | - |
| 25.06.2026 | 28,60 | 29,56 | 28,55 | 28,87 | 0,43% | 50,00 |
| 24.06.2026 | 29,68 | 30,04 | 28,66 | 28,75 | -3,30% | 1,00 |
| 23.06.2026 | 29,53 | 30,24 | 29,30 | 29,73 | -0,30% | 120,00 |
| 22.06.2026 | 28,94 | 30,10 | 28,49 | 29,82 | 2,88% | - |
| 19.06.2026 | 28,82 | 29,04 | 28,80 | 28,98 | 0,57% | - |
| 18.06.2026 | 28,94 | 29,59 | 28,70 | 28,82 | -1,15% | 33,00 |
| 17.06.2026 | 28,59 | 29,50 | 28,46 | 29,15 | 1,89% | - |
| 16.06.2026 | 28,08 | 28,64 | 28,08 | 28,61 | 1,54% | - |
| 15.06.2026 | 27,78 | 28,28 | 27,78 | 28,18 | 1,55% | 4,00 |
| 12.06.2026 | 27,47 | 28,04 | 27,47 | 27,75 | 2,15% | - |
| 11.06.2026 | 27,00 | 27,25 | 26,83 | 27,16 | 0,54% | - |
| 10.06.2026 | 27,53 | 27,64 | 26,98 | 27,02 | -0,18% | - |
| 09.06.2026 | 26,99 | 27,59 | 26,99 | 27,07 | -0,73% | - |
| 08.06.2026 | 27,12 | 27,50 | 27,01 | 27,27 | 0,37% | - |
| 05.06.2026 | 27,56 | 27,63 | 27,05 | 27,17 | -1,47% | - |
| 04.06.2026 | 26,21 | 27,90 | 26,14 | 27,57 | 5,49% | - |
| 03.06.2026 | 26,88 | 26,88 | 25,63 | 26,14 | -2,75% | 500,00 |
| 02.06.2026 | 26,61 | 26,97 | 26,34 | 26,88 | 0,77% | - |
| 01.06.2026 | 26,61 | 26,91 | 26,33 | 26,67 | -0,86% | - |
| 29.05.2026 | 26,79 | 26,96 | 26,61 | 26,90 | 0,39% | - |
| 28.05.2026 | 27,52 | 27,52 | 26,33 | 26,80 | -1,71% | - |
| 27.05.2026 | 27,23 | 27,35 | 27,00 | 27,26 | 0,66% | - |
| 26.05.2026 | 26,67 | 27,24 | 26,61 | 27,08 | 1,61% | - |
| 25.05.2026 | 26,94 | 27,00 | 25,67 | 26,65 | -0,36% | 1.661,00 |
| 22.05.2026 | 26,56 | 26,85 | 26,56 | 26,75 | 0,58% | 200,00 |
| 21.05.2026 | 26,85 | 27,06 | 26,34 | 26,59 | -1,02% | - |
| 20.05.2026 | 26,53 | 27,00 | 26,19 | 26,87 | 1,15% | 450,00 |
| 19.05.2026 | 27,41 | 27,51 | 26,56 | 26,56 | -3,59% | - |
| 18.05.2026 | 27,36 | 27,74 | 26,86 | 27,55 | 0,75% | 60,00 |
| 15.05.2026 | 27,41 | 27,78 | 27,27 | 27,35 | -1,12% | 80,00 |
| 14.05.2026 | 27,19 | 27,78 | 27,19 | 27,66 | 1,58% | - |
| 13.05.2026 | 27,30 | 27,30 | 26,74 | 27,23 | 1,66% | 361,00 |
| 12.05.2026 | 26,76 | 26,85 | 26,36 | 26,78 | 0,54% | - |
| 11.05.2026 | 26,33 | 26,68 | 26,18 | 26,64 | 1,12% | 1,00 |
| 08.05.2026 | 26,04 | 26,46 | 25,82 | 26,34 | 0,88% | 1,00 |
| 07.05.2026 | 26,52 | 26,70 | 26,00 | 26,11 | -1,75% | 2,00 |
| 06.05.2026 | 26,36 | 26,74 | 25,79 | 26,58 | 2,43% | - |
| 05.05.2026 | 25,40 | 25,95 | 25,27 | 25,95 | 2,73% | 154,00 |
| 04.05.2026 | 25,46 | 25,83 | 24,96 | 25,26 | -1,46% | - |
| 30.04.2026 | 25,28 | 25,77 | 24,82 | 25,63 | 1,34% | 80,00 |
| 29.04.2026 | 25,16 | 25,89 | 24,97 | 25,29 | 1,40% | 82,00 |
| 28.04.2026 | 23,59 | 24,97 | 23,40 | 24,94 | 5,97% | 5,00 |
| 27.04.2026 | 23,14 | 23,70 | 22,93 | 23,54 | 1,51% | 34,00 |
| 24.04.2026 | 22,94 | 23,35 | 22,64 | 23,19 | 1,44% | - |
| 23.04.2026 | 23,49 | 23,49 | 22,68 | 22,86 | -2,25% | - |
| 22.04.2026 | 23,25 | 23,60 | 23,12 | 23,38 | -0,02% | - |
| 21.04.2026 | 23,61 | 24,03 | 23,25 | 23,39 | 0,41% | - |
| 20.04.2026 | 23,12 | 23,35 | 22,90 | 23,29 | 1,04% | - |
| 17.04.2026 | 22,53 | 23,31 | 22,53 | 23,05 | 2,54% | - |
| 16.04.2026 | 22,29 | 22,71 | 22,29 | 22,48 | -0,40% | - |
| 15.04.2026 | 22,41 | 22,70 | 22,26 | 22,57 | 0,56% | 1,00 |
| 14.04.2026 | 21,88 | 22,45 | 21,60 | 22,45 | 3,22% | - |
| 13.04.2026 | 21,25 | 21,79 | 21,03 | 21,75 | 2,38% | - |
| 10.04.2026 | 21,44 | 21,62 | 21,19 | 21,24 | -1,14% | - |
| 09.04.2026 | 21,33 | 21,52 | 21,11 | 21,49 | 3,12% | 95,00 |
| 08.04.2026 | 20,60 | 20,85 | 20,37 | 20,84 | 1,31% | - |
| 07.04.2026 | 20,35 | 20,58 | 20,00 | 20,57 | 1,46% | 51,00 |
| 02.04.2026 | 20,36 | 20,48 | 19,63 | 20,27 | -0,71% | 100,00 |
| 01.04.2026 | 20,45 | 20,81 | 20,37 | 20,42 | 0,10% | 2,00 |
| 31.03.2026 | 19,85 | 20,44 | 19,75 | 20,40 | 0,54% | 24,00 |
| 30.03.2026 | 19,77 | 20,38 | 19,77 | 20,29 | 2,73% | 101,00 |
| 27.03.2026 | 20,47 | 20,61 | 19,74 | 19,75 | -4,64% | - |
| 26.03.2026 | 20,59 | 20,89 | 20,53 | 20,71 | 0,66% | - |
| 25.03.2026 | 20,78 | 20,85 | 20,45 | 20,57 | 0,15% | - |
| 24.03.2026 | 20,61 | 20,72 | 20,36 | 20,54 | -1,32% | 4,00 |
| 23.03.2026 | 20,44 | 20,99 | 20,08 | 20,82 | 2,56% | 200,00 |
| 20.03.2026 | 20,67 | 20,90 | 20,13 | 20,30 | -1,98% | - |
| 19.03.2026 | 20,80 | 20,81 | 20,30 | 20,71 | -0,60% | - |
| 18.03.2026 | 21,24 | 21,43 | 20,76 | 20,83 | -2,80% | 1,00 |
| 17.03.2026 | 21,33 | 21,66 | 21,11 | 21,43 | 1,35% | - |
| 16.03.2026 | 21,36 | 21,41 | 21,12 | 21,15 | 0,31% | - |
| 13.03.2026 | 20,70 | 21,33 | 20,53 | 21,08 | 1,13% | - |
| 12.03.2026 | 21,64 | 21,64 | 20,61 | 20,85 | -3,32% | 2,00 |
| 11.03.2026 | 21,80 | 21,86 | 21,11 | 21,56 | -2,73% | 125,00 |