Franklin Resources Inc.
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
20,808$ 3,21%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid: Ask:

Aktienkurse zur Franklin Resources Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 20,20 20,83 20,15 20,80 3,20% -
04.11.2024 20,56 21,58 19,23 20,16 -3,26% 12.276.615,00
01.11.2024 20,74 21,05 20,68 20,84 0,34% 6.586.023,00
31.10.2024 20,87 20,93 20,48 20,77 -0,57% 9.834.058,00
30.10.2024 20,80 21,30 20,80 20,89 0,29% 3.467.529,00
29.10.2024 20,67 20,96 20,62 20,83 0,24% 3.858.182,00
28.10.2024 20,54 20,95 20,53 20,78 2,01% 3.709.475,00
25.10.2024 20,40 20,65 20,21 20,37 0,69% 2.344.647,00
24.10.2024 20,24 20,34 20,07 20,23 0,70% 2.055.348,00
23.10.2024 20,29 20,37 19,86 20,09 -1,42% 2.425.439,00
22.10.2024 20,44 20,54 20,26 20,38 -0,78% 2.709.013,00
21.10.2024 20,88 20,97 20,50 20,54 -2,10% 4.943.591,00
18.10.2024 20,68 21,23 20,63 20,98 1,50% 5.399.485,00
17.10.2024 20,63 20,70 20,42 20,67 0,63% 2.600.924,00
16.10.2024 20,48 20,64 20,37 20,54 1,43% 2.400.875,00
15.10.2024 20,23 20,61 20,21 20,25 0,65% 3.389.785,00
14.10.2024 19,99 20,14 19,80 20,12 0,05% 2.797.121,00
11.10.2024 20,30 20,61 20,09 20,11 -0,45% 4.449.302,00
10.10.2024 19,50 20,27 19,50 20,20 3,01% 6.491.569,00
09.10.2024 19,40 19,68 19,33 19,61 1,34% 4.711.821,00
08.10.2024 19,58 19,64 19,28 19,35 -1,17% 2.633.943,00
07.10.2024 19,83 19,88 19,35 19,58 -1,61% 4.423.155,00
04.10.2024 19,80 19,93 19,51 19,90 1,69% 3.169.543,00
03.10.2024 19,69 19,76 19,41 19,57 -1,51% 3.929.472,00
02.10.2024 19,71 20,03 19,69 19,87 0,81% 3.195.676,00
01.10.2024 20,11 20,16 19,70 19,71 -2,18% 4.181.229,00
30.09.2024 20,42 20,51 20,06 20,15 -3,08% 3.090.864,00
27.09.2024 20,88 21,07 20,68 20,79 0,68% 2.791.502,00
26.09.2024 20,87 21,05 20,46 20,65 0,19% 6.605.922,00
25.09.2024 21,04 21,09 20,59 20,61 -2,04% 4.132.496,00
24.09.2024 20,96 21,10 20,79 21,04 1,35% 2.891.049,00
23.09.2024 20,84 21,07 20,69 20,76 -0,24% 5.613.694,00
20.09.2024 20,77 20,85 20,47 20,81 -0,29% 13.472.643,00
19.09.2024 20,71 20,91 20,53 20,87 2,35% 4.449.821,00
18.09.2024 20,30 20,82 20,27 20,39 0,20% 3.622.248,00
17.09.2024 20,25 20,49 20,21 20,35 1,19% 3.609.051,00
16.09.2024 20,00 20,25 19,84 20,11 1,06% 2.834.883,00
13.09.2024 19,82 20,05 19,79 19,90 1,17% 4.376.822,00
12.09.2024 19,69 19,82 19,11 19,67 1,18% 3.828.592,00
11.09.2024 19,34 19,45 18,95 19,44 -0,31% 3.145.991,00
10.09.2024 19,57 19,57 19,08 19,50 -0,26% 3.463.195,00
09.09.2024 19,25 19,75 19,25 19,55 2,20% 4.709.404,00
06.09.2024 19,47 19,54 19,05 19,13 -1,85% 4.615.905,00
05.09.2024 19,90 20,03 19,30 19,49 -1,76% 4.535.561,00
04.09.2024 20,10 20,19 19,67 19,84 -1,68% 5.755.480,00
03.09.2024 20,10 20,55 20,10 20,18 -0,30% 6.186.383,00
30.08.2024 20,16 20,31 19,88 20,24 1,35% 5.400.759,00
29.08.2024 19,62 19,98 19,50 19,97 1,84% 5.736.443,00
28.08.2024 20,33 20,34 19,54 19,61 -3,59% 8.386.494,00
27.08.2024 20,69 20,72 20,33 20,34 -1,93% 5.909.085,00
26.08.2024 21,03 21,14 20,52 20,74 -0,96% 5.758.006,00
23.08.2024 20,75 21,27 20,69 20,94 1,26% 6.321.305,00
22.08.2024 20,01 20,71 19,99 20,68 4,55% 8.884.804,00
21.08.2024 22,65 22,65 19,61 19,78 -12,56% 24.062.960,00
20.08.2024 22,65 22,80 22,56 22,62 -0,48% 3.516.947,00
19.08.2024 22,79 22,84 22,59 22,73 -0,13% 2.336.686,00
16.08.2024 22,39 22,76 22,38 22,76 1,47% 3.197.662,00
15.08.2024 22,31 22,56 22,29 22,43 1,86% 2.391.934,00
14.08.2024 22,00 22,08 21,82 22,02 0,69% 2.210.974,00
13.08.2024 21,87 21,96 21,65 21,87 1,67% 2.680.805,00
12.08.2024 22,20 22,23 21,46 21,51 -2,93% 2.425.331,00
09.08.2024 21,94 22,19 21,74 22,16 1,00% 2.979.458,00
08.08.2024 21,60 22,02 21,60 21,94 2,33% 2.294.067,00
07.08.2024 22,15 22,26 21,41 21,44 -1,61% 4.072.344,00
06.08.2024 21,45 22,10 21,36 21,79 1,54% 3.857.091,00
05.08.2024 21,22 21,58 20,92 21,46 -1,92% 6.351.832,00
02.08.2024 21,92 22,03 21,46 21,88 -1,62% 4.108.164,00
01.08.2024 22,98 23,15 22,22 22,24 -2,75% 4.566.323,00
31.07.2024 22,84 23,15 22,57 22,87 0,26% 8.542.713,00
30.07.2024 22,71 22,92 22,49 22,81 1,02% 4.568.338,00
29.07.2024 22,99 23,08 22,33 22,58 -2,17% 4.257.076,00
26.07.2024 24,00 24,10 22,97 23,08 -2,37% 6.473.094,00
25.07.2024 22,92 23,95 22,81 23,64 3,32% 4.379.213,00
24.07.2024 23,29 23,39 22,84 22,88 -1,42% 3.350.632,00
23.07.2024 23,42 23,73 23,20 23,21 -1,40% 3.088.645,00
22.07.2024 23,54 23,61 23,12 23,54 0,21% 5.083.378,00
19.07.2024 23,53 23,68 23,37 23,49 -0,47% 2.989.830,00
18.07.2024 23,64 24,37 23,57 23,60 -0,92% 2.748.751,00
17.07.2024 23,87 24,30 23,76 23,82 -0,63% 3.149.487,00
16.07.2024 23,27 24,01 23,22 23,97 3,19% 2.641.919,00
15.07.2024 23,32 23,36 23,15 23,23 0,13% 2.585.047,00
12.07.2024 23,30 23,36 23,00 23,20 0,52% 3.330.597,00
11.07.2024 23,05 23,29 22,57 23,08 2,81% 3.760.855,00
10.07.2024 22,13 22,49 22,06 22,45 1,77% 3.162.623,00
09.07.2024 22,03 22,19 21,88 22,06 -0,36% 5.784.440,00
08.07.2024 22,17 22,30 22,04 22,14 0,23% 3.207.118,00
05.07.2024 22,41 22,41 21,91 22,09 -1,56% 4.466.838,00
03.07.2024 22,37 22,66 22,22 22,44 0,94% 1.828.070,00
02.07.2024 22,21 22,28 22,07 22,23 0,45% 4.133.662,00
01.07.2024 22,38 22,52 22,08 22,13 -0,98% 3.763.307,00
28.06.2024 22,35 22,53 22,14 22,35 -0,80% 5.196.980,00
27.06.2024 22,69 22,75 22,50 22,53 -0,75% 2.804.448,00
26.06.2024 22,69 22,82 22,63 22,70 -0,66% 1.782.281,00
25.06.2024 23,07 23,11 22,73 22,85 -1,38% 2.056.636,00
24.06.2024 22,93 23,31 22,80 23,17 1,49% 2.651.091,00
21.06.2024 22,60 22,92 22,41 22,83 1,02% 6.393.770,00
20.06.2024 22,54 22,70 22,44 22,60 0,89% 2.784.538,00
18.06.2024 22,16 22,43 22,10 22,40 1,08% 3.730.305,00
17.06.2024 21,78 22,25 21,67 22,16 1,51% 3.162.822,00
14.06.2024 21,75 21,84 21,57 21,83 -0,59% 3.330.832,00