22,609$
0,30%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.10.2025 | 23,22 | 23,22 | 22,51 | 22,54 | -2,55% | 5.560.056,00 |
30.09.2025 | 23,08 | 23,27 | 22,76 | 23,13 | -1,03% | 7.720.702,00 |
29.09.2025 | 23,38 | 23,45 | 23,14 | 23,37 | 0,43% | 4.406.356,00 |
26.09.2025 | 23,46 | 23,58 | 23,24 | 23,27 | -0,56% | 3.393.687,00 |
25.09.2025 | 23,44 | 23,57 | 23,34 | 23,40 | -0,76% | 3.566.968,00 |
24.09.2025 | 24,06 | 24,11 | 23,54 | 23,58 | -1,87% | 3.734.441,00 |
23.09.2025 | 24,28 | 24,52 | 23,94 | 24,03 | -0,87% | 3.189.973,00 |
22.09.2025 | 24,30 | 24,34 | 24,08 | 24,24 | -0,74% | 4.707.226,00 |
19.09.2025 | 24,47 | 24,50 | 24,22 | 24,42 | 0,08% | 4.873.326,00 |
18.09.2025 | 24,36 | 24,53 | 24,27 | 24,40 | 0,78% | 3.328.063,00 |
17.09.2025 | 24,29 | 24,64 | 23,98 | 24,21 | -0,12% | 3.025.513,00 |
16.09.2025 | 24,44 | 24,44 | 24,15 | 24,24 | -0,49% | 1.880.027,00 |
15.09.2025 | 24,63 | 24,81 | 24,29 | 24,36 | -1,14% | 2.601.203,00 |
12.09.2025 | 24,75 | 24,80 | 24,57 | 24,64 | -0,88% | 3.034.057,00 |
11.09.2025 | 24,39 | 24,86 | 24,34 | 24,86 | 2,26% | 4.880.827,00 |
10.09.2025 | 24,70 | 24,77 | 24,18 | 24,31 | -1,02% | 5.029.584,00 |
09.09.2025 | 24,78 | 24,81 | 24,49 | 24,56 | -1,29% | 4.806.612,00 |
08.09.2025 | 25,06 | 25,10 | 24,74 | 24,88 | -0,36% | 3.801.447,00 |
05.09.2025 | 25,85 | 25,85 | 24,72 | 24,97 | -2,99% | 4.708.396,00 |
04.09.2025 | 25,63 | 25,91 | 25,51 | 25,74 | 0,82% | 3.691.915,00 |
03.09.2025 | 25,22 | 25,65 | 25,22 | 25,53 | 0,43% | 2.685.252,00 |
02.09.2025 | 25,35 | 25,48 | 25,02 | 25,42 | -0,94% | 3.499.218,00 |
29.08.2025 | 25,54 | 25,74 | 25,53 | 25,66 | 0,47% | 4.192.051,00 |
28.08.2025 | 25,70 | 25,77 | 25,36 | 25,54 | -0,39% | 2.302.842,00 |
27.08.2025 | 25,17 | 25,78 | 25,17 | 25,64 | 1,38% | 3.442.140,00 |
26.08.2025 | 25,31 | 25,35 | 25,17 | 25,29 | -0,28% | 4.015.944,00 |
25.08.2025 | 25,30 | 25,44 | 25,19 | 25,36 | -0,12% | 3.121.708,00 |
22.08.2025 | 24,58 | 25,39 | 24,58 | 25,39 | 3,55% | 3.951.222,00 |
21.08.2025 | 24,53 | 24,62 | 24,39 | 24,52 | -0,16% | 2.490.558,00 |
20.08.2025 | 24,77 | 24,83 | 24,34 | 24,56 | -1,05% | 2.737.029,00 |
19.08.2025 | 25,05 | 25,18 | 24,79 | 24,82 | -0,96% | 2.538.831,00 |
18.08.2025 | 25,29 | 25,33 | 25,05 | 25,06 | -1,07% | 1.889.104,00 |
15.08.2025 | 25,72 | 25,72 | 25,28 | 25,33 | -1,17% | 4.280.733,00 |
14.08.2025 | 25,79 | 25,97 | 25,52 | 25,63 | -1,54% | 3.099.102,00 |
13.08.2025 | 25,76 | 26,08 | 25,52 | 26,03 | 1,32% | 3.507.633,00 |
12.08.2025 | 25,36 | 25,79 | 25,36 | 25,69 | 1,58% | 2.711.064,00 |
11.08.2025 | 25,09 | 25,40 | 25,04 | 25,29 | 1,20% | 2.524.541,00 |
08.08.2025 | 25,05 | 25,18 | 24,88 | 24,99 | 0,52% | 2.460.500,00 |
07.08.2025 | 24,66 | 25,31 | 24,54 | 24,86 | -1,31% | 5.694.666,00 |
06.08.2025 | 25,28 | 25,42 | 25,09 | 25,19 | -0,24% | 3.343.078,00 |
05.08.2025 | 25,25 | 25,38 | 24,89 | 25,25 | 0,48% | 3.654.359,00 |
04.08.2025 | 24,14 | 25,26 | 24,13 | 25,13 | 4,93% | 4.947.937,00 |
01.08.2025 | 23,28 | 24,37 | 22,84 | 23,95 | -0,21% | 8.425.939,00 |
31.07.2025 | 24,18 | 24,43 | 23,84 | 24,00 | -1,28% | 11.790.231,00 |
30.07.2025 | 24,60 | 24,68 | 24,17 | 24,31 | -1,10% | 3.914.311,00 |
29.07.2025 | 24,77 | 24,84 | 24,42 | 24,58 | -0,36% | 2.662.905,00 |
28.07.2025 | 24,74 | 24,80 | 24,56 | 24,67 | -0,60% | 4.146.521,00 |
25.07.2025 | 24,74 | 24,89 | 24,49 | 24,82 | 0,40% | 3.633.774,00 |
24.07.2025 | 24,68 | 24,87 | 24,60 | 24,72 | -0,12% | 3.389.967,00 |
23.07.2025 | 24,63 | 24,82 | 24,60 | 24,75 | 0,77% | 2.769.272,00 |
22.07.2025 | 24,33 | 24,63 | 24,25 | 24,56 | 1,15% | 3.135.181,00 |
21.07.2025 | 24,67 | 24,83 | 24,27 | 24,28 | -1,30% | 3.363.687,00 |
18.07.2025 | 24,68 | 24,85 | 24,52 | 24,60 | 0,33% | 3.943.253,00 |
17.07.2025 | 24,29 | 24,66 | 24,23 | 24,52 | 0,70% | 4.245.910,00 |
16.07.2025 | 24,16 | 24,39 | 23,82 | 24,35 | 0,87% | 3.373.532,00 |
15.07.2025 | 24,83 | 24,94 | 24,10 | 24,14 | -2,86% | 3.936.039,00 |
14.07.2025 | 24,83 | 24,92 | 24,68 | 24,85 | -0,08% | 3.393.314,00 |
11.07.2025 | 24,91 | 24,97 | 24,67 | 24,87 | -1,07% | 3.108.331,00 |
10.07.2025 | 24,84 | 25,36 | 24,78 | 25,14 | 0,96% | 3.196.218,00 |
09.07.2025 | 24,61 | 24,90 | 24,61 | 24,90 | 1,63% | 3.700.680,00 |
08.07.2025 | 24,57 | 24,78 | 24,47 | 24,50 | -0,20% | 4.415.147,00 |
07.07.2025 | 24,73 | 24,98 | 24,45 | 24,55 | -1,33% | 3.908.768,00 |
03.07.2025 | 24,70 | 24,94 | 24,64 | 24,88 | 0,36% | 2.467.095,00 |
02.07.2025 | 24,32 | 24,84 | 24,32 | 24,79 | 1,85% | 3.597.061,00 |
01.07.2025 | 23,79 | 24,53 | 23,76 | 24,34 | 2,05% | 4.055.667,00 |
30.06.2025 | 23,90 | 24,03 | 23,75 | 23,85 | 0,13% | 3.791.829,00 |
27.06.2025 | 23,96 | 24,14 | 23,53 | 23,82 | 1,45% | 9.929.531,00 |
26.06.2025 | 23,30 | 23,52 | 23,25 | 23,48 | 1,16% | 2.773.211,00 |
25.06.2025 | 23,17 | 23,23 | 23,04 | 23,21 | -0,09% | 2.647.601,00 |
24.06.2025 | 23,10 | 23,42 | 23,10 | 23,23 | 1,49% | 5.569.369,00 |
23.06.2025 | 22,69 | 22,94 | 22,41 | 22,89 | 0,44% | 2.843.019,00 |
20.06.2025 | 22,68 | 22,84 | 22,63 | 22,79 | 0,89% | 7.124.985,00 |
18.06.2025 | 22,31 | 22,86 | 22,27 | 22,59 | 1,07% | 3.041.561,00 |
17.06.2025 | 22,66 | 22,73 | 22,29 | 22,35 | -1,89% | 2.820.676,00 |
16.06.2025 | 22,41 | 22,95 | 22,38 | 22,78 | 2,75% | 3.738.938,00 |
13.06.2025 | 22,19 | 22,43 | 22,09 | 22,17 | -1,90% | 2.203.259,00 |
12.06.2025 | 22,55 | 22,74 | 22,26 | 22,60 | 0,27% | 4.274.053,00 |
11.06.2025 | 21,94 | 22,60 | 21,92 | 22,54 | 3,11% | 7.022.658,00 |
10.06.2025 | 21,94 | 22,08 | 21,74 | 21,86 | -0,09% | 3.044.274,00 |
09.06.2025 | 22,00 | 22,12 | 21,84 | 21,88 | 0,05% | 2.837.286,00 |
06.06.2025 | 22,00 | 22,12 | 21,78 | 21,87 | 0,55% | 2.949.435,00 |
05.06.2025 | 21,73 | 22,22 | 21,64 | 21,75 | 1,83% | 4.666.100,00 |
04.06.2025 | 21,39 | 21,52 | 21,25 | 21,36 | -0,09% | 3.673.826,00 |
03.06.2025 | 21,22 | 21,53 | 21,06 | 21,38 | 0,38% | 4.325.943,00 |
02.06.2025 | 21,52 | 21,52 | 21,20 | 21,30 | -1,57% | 3.986.685,00 |
30.05.2025 | 21,63 | 21,72 | 21,40 | 21,64 | -0,73% | 23.398.929,00 |
29.05.2025 | 21,70 | 21,88 | 21,64 | 21,80 | 0,69% | 4.681.818,00 |
28.05.2025 | 22,22 | 22,31 | 21,59 | 21,65 | -2,52% | 6.813.624,00 |
27.05.2025 | 21,72 | 22,24 | 21,63 | 22,21 | 3,25% | 4.907.268,00 |
23.05.2025 | 21,24 | 21,61 | 21,14 | 21,51 | -0,46% | 3.288.665,00 |
22.05.2025 | 21,50 | 21,75 | 21,41 | 21,61 | 0,00% | 5.210.292,00 |
21.05.2025 | 21,95 | 22,05 | 21,59 | 21,61 | -2,53% | 3.630.319,00 |
20.05.2025 | 22,19 | 22,20 | 22,05 | 22,17 | -0,18% | 2.911.846,00 |
19.05.2025 | 22,13 | 22,26 | 22,04 | 22,21 | -0,76% | 3.458.141,00 |
16.05.2025 | 22,16 | 22,42 | 22,15 | 22,38 | 0,90% | 5.060.293,00 |
15.05.2025 | 21,91 | 22,20 | 21,91 | 22,18 | 0,77% | 3.624.403,00 |
14.05.2025 | 21,91 | 22,08 | 21,51 | 22,01 | 1,99% | 8.293.649,00 |
13.05.2025 | 21,70 | 21,97 | 21,57 | 21,58 | -0,51% | 5.353.305,00 |
12.05.2025 | 21,63 | 22,09 | 21,56 | 21,69 | 3,58% | 5.871.746,00 |
09.05.2025 | 21,00 | 21,11 | 20,87 | 20,94 | 0,48% | 4.693.033,00 |