18,740$
-0,05%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,63 | 18,82 | 18,52 | 18,72 | -0,16% | 3.533.871,00 |
| 24.04.2025 | 18,40 | 18,87 | 18,32 | 18,75 | 1,96% | 2.549.614,00 |
| 23.04.2025 | 18,53 | 19,02 | 18,25 | 18,39 | 1,88% | 3.836.711,00 |
| 22.04.2025 | 17,63 | 18,10 | 17,62 | 18,05 | 4,03% | 3.404.112,00 |
| 21.04.2025 | 17,51 | 17,55 | 17,17 | 17,35 | -1,48% | 4.107.361,00 |
| 17.04.2025 | 17,60 | 17,87 | 17,51 | 17,61 | 0,34% | 4.102.942,00 |
| 16.04.2025 | 17,91 | 18,10 | 17,42 | 17,55 | -2,34% | 3.505.033,00 |
| 15.04.2025 | 18,21 | 18,41 | 17,93 | 17,97 | -0,50% | 3.386.358,00 |
| 14.04.2025 | 18,11 | 18,27 | 17,82 | 18,06 | 0,89% | 3.745.605,00 |
| 11.04.2025 | 17,51 | 18,03 | 17,26 | 17,90 | 1,02% | 5.794.769,00 |
| 10.04.2025 | 18,26 | 18,34 | 17,18 | 17,72 | -4,63% | 5.617.263,00 |
| 09.04.2025 | 16,27 | 18,77 | 16,25 | 18,58 | 11,52% | 10.625.706,00 |
| 08.04.2025 | 17,41 | 17,69 | 16,43 | 16,66 | -1,24% | 8.021.076,00 |
| 07.04.2025 | 16,91 | 17,80 | 16,36 | 16,87 | -3,66% | 10.424.371,00 |
| 04.04.2025 | 17,68 | 18,24 | 17,19 | 17,51 | -2,45% | 11.448.377,00 |
| 03.04.2025 | 18,74 | 18,74 | 17,93 | 17,95 | -7,62% | 10.242.305,00 |
| 02.04.2025 | 19,16 | 19,52 | 19,06 | 19,43 | 0,62% | 2.574.461,00 |
| 01.04.2025 | 19,20 | 19,44 | 19,06 | 19,31 | 0,31% | 4.068.087,00 |
| 31.03.2025 | 18,81 | 19,36 | 18,74 | 19,25 | -0,16% | 4.407.095,00 |
| 28.03.2025 | 19,72 | 19,83 | 19,24 | 19,28 | -2,87% | 3.509.128,00 |
| 27.03.2025 | 19,76 | 20,03 | 19,62 | 19,85 | -0,05% | 2.496.333,00 |
| 26.03.2025 | 20,00 | 20,19 | 19,75 | 19,86 | -0,85% | 2.292.045,00 |
| 25.03.2025 | 20,14 | 20,21 | 19,93 | 20,03 | -0,20% | 2.098.264,00 |
| 24.03.2025 | 19,99 | 20,14 | 19,81 | 20,07 | 1,01% | 3.187.887,00 |
| 21.03.2025 | 19,81 | 19,98 | 19,62 | 19,87 | -0,70% | 12.327.343,00 |
| 20.03.2025 | 19,95 | 20,23 | 19,89 | 20,01 | -0,35% | 2.607.093,00 |
| 19.03.2025 | 20,00 | 20,23 | 19,82 | 20,08 | 1,11% | 2.872.640,00 |
| 18.03.2025 | 19,86 | 19,91 | 19,68 | 19,86 | 0,30% | 2.265.657,00 |
| 17.03.2025 | 19,44 | 19,98 | 19,39 | 19,80 | 1,43% | 4.329.255,00 |
| 14.03.2025 | 19,28 | 19,58 | 19,02 | 19,52 | 3,17% | 3.424.336,00 |
| 13.03.2025 | 19,28 | 19,41 | 18,90 | 18,92 | -1,51% | 4.000.213,00 |
| 12.03.2025 | 19,65 | 19,76 | 19,08 | 19,21 | -2,09% | 4.927.472,00 |
| 11.03.2025 | 19,99 | 20,09 | 19,44 | 19,62 | -2,05% | 4.246.241,00 |
| 10.03.2025 | 19,92 | 20,40 | 19,70 | 20,03 | -1,43% | 4.175.301,00 |
| 07.03.2025 | 19,97 | 20,40 | 19,82 | 20,32 | 1,30% | 3.823.487,00 |
| 06.03.2025 | 20,04 | 20,35 | 19,77 | 20,06 | -0,45% | 3.588.432,00 |
| 05.03.2025 | 19,70 | 20,29 | 19,54 | 20,15 | 3,02% | 6.395.644,00 |
| 04.03.2025 | 19,79 | 19,93 | 19,06 | 19,56 | -1,46% | 5.316.302,00 |
| 03.03.2025 | 20,38 | 20,60 | 19,69 | 19,85 | -1,98% | 2.951.559,00 |
| 28.02.2025 | 19,87 | 20,32 | 19,87 | 20,25 | 2,07% | 4.121.539,00 |
| 27.02.2025 | 19,96 | 20,12 | 19,79 | 19,84 | -0,45% | 2.407.500,00 |
| 26.02.2025 | 20,32 | 20,38 | 19,85 | 19,93 | -1,48% | 3.121.851,00 |
| 25.02.2025 | 20,46 | 20,47 | 19,99 | 20,23 | -0,64% | 2.886.628,00 |
| 24.02.2025 | 20,55 | 20,62 | 20,17 | 20,36 | -0,83% | 3.829.071,00 |
| 21.02.2025 | 20,80 | 20,90 | 20,34 | 20,53 | -0,96% | 3.688.147,00 |
| 20.02.2025 | 20,92 | 20,99 | 20,59 | 20,73 | -0,72% | 3.571.987,00 |
| 19.02.2025 | 20,57 | 20,98 | 20,42 | 20,88 | -0,29% | 2.661.749,00 |
| 18.02.2025 | 20,55 | 21,40 | 20,49 | 20,94 | 1,03% | 4.184.686,00 |
| 17.02.2025 | 20,73 | 20,74 | 20,67 | 20,73 | 0,95% | - |
| 14.02.2025 | 20,40 | 20,69 | 20,36 | 20,53 | 1,43% | 4.091.677,00 |
| 13.02.2025 | 20,12 | 20,32 | 19,90 | 20,24 | 1,10% | 2.308.906,00 |
| 12.02.2025 | 19,94 | 20,06 | 19,61 | 20,02 | -0,84% | 3.446.476,00 |
| 11.02.2025 | 20,12 | 20,27 | 19,97 | 20,19 | -0,39% | 3.348.461,00 |
| 10.02.2025 | 20,52 | 20,57 | 20,21 | 20,27 | -0,78% | 2.941.733,00 |
| 07.02.2025 | 20,67 | 20,88 | 20,35 | 20,43 | -0,78% | 3.543.985,00 |
| 06.02.2025 | 20,89 | 21,02 | 20,59 | 20,59 | -0,29% | 2.755.795,00 |
| 05.02.2025 | 20,76 | 20,83 | 20,41 | 20,65 | -0,77% | 3.839.715,00 |
| 04.02.2025 | 20,50 | 21,02 | 20,27 | 20,81 | 0,43% | 5.523.701,00 |
| 03.02.2025 | 22,00 | 22,11 | 20,65 | 20,72 | -6,83% | 10.596.242,00 |
| 31.01.2025 | 20,80 | 22,59 | 19,58 | 22,24 | 10,37% | 22.383.351,00 |
| 30.01.2025 | 20,29 | 20,50 | 19,96 | 20,15 | 0,50% | 3.690.139,00 |
| 29.01.2025 | 20,23 | 20,38 | 20,03 | 20,05 | -1,13% | 2.749.858,00 |
| 28.01.2025 | 20,31 | 20,70 | 19,97 | 20,28 | -0,15% | 3.729.379,00 |
| 27.01.2025 | 20,08 | 20,33 | 19,99 | 20,31 | 1,10% | 4.352.431,00 |
| 24.01.2025 | 19,96 | 20,31 | 19,96 | 20,09 | 0,50% | 2.324.454,00 |
| 23.01.2025 | 19,97 | 20,03 | 19,70 | 19,99 | 0,60% | 2.945.966,00 |
| 22.01.2025 | 19,72 | 19,99 | 19,58 | 19,87 | 0,25% | 3.274.456,00 |
| 21.01.2025 | 19,68 | 19,96 | 19,65 | 19,82 | 1,33% | 3.629.104,00 |
| 17.01.2025 | 19,56 | 19,83 | 19,46 | 19,56 | 0,82% | 3.811.461,00 |
| 16.01.2025 | 19,56 | 19,61 | 19,28 | 19,40 | -1,17% | 2.681.379,00 |
| 15.01.2025 | 19,83 | 19,98 | 19,42 | 19,63 | 1,13% | 3.828.121,00 |
| 14.01.2025 | 19,06 | 19,47 | 19,00 | 19,41 | 2,21% | 4.294.295,00 |
| 13.01.2025 | 19,11 | 19,39 | 18,83 | 18,99 | -0,68% | 6.380.565,00 |
| 10.01.2025 | 19,47 | 19,66 | 19,04 | 19,12 | -3,43% | 5.529.586,00 |
| 08.01.2025 | 19,44 | 19,81 | 19,40 | 19,80 | 0,30% | 3.175.538,00 |
| 07.01.2025 | 20,14 | 20,22 | 19,62 | 19,74 | -1,30% | 2.915.184,00 |
| 06.01.2025 | 20,38 | 20,91 | 19,90 | 20,00 | -2,01% | 5.230.457,00 |
| 03.01.2025 | 20,13 | 20,44 | 19,96 | 20,41 | 1,34% | 2.949.935,00 |
| 02.01.2025 | 20,44 | 20,54 | 20,03 | 20,14 | -0,74% | 2.949.568,00 |
| 31.12.2024 | 20,27 | 20,51 | 20,08 | 20,29 | 0,90% | 4.187.505,00 |
| 30.12.2024 | 20,12 | 20,32 | 19,98 | 20,11 | -2,66% | 3.626.557,00 |
| 27.12.2024 | 20,84 | 21,02 | 20,62 | 20,66 | -1,43% | 2.362.508,00 |
| 26.12.2024 | 20,76 | 21,07 | 20,69 | 20,96 | 0,38% | 2.262.400,00 |
| 24.12.2024 | 20,54 | 20,92 | 20,42 | 20,88 | 2,05% | 1.350.946,00 |
| 23.12.2024 | 20,42 | 20,62 | 20,27 | 20,46 | -0,15% | 3.446.261,00 |
| 20.12.2024 | 19,98 | 20,92 | 19,94 | 20,49 | 2,60% | 9.415.796,00 |
| 19.12.2024 | 20,38 | 20,68 | 19,96 | 19,97 | -0,84% | 4.591.733,00 |
| 18.12.2024 | 21,34 | 21,51 | 20,12 | 20,14 | -5,62% | 4.783.141,00 |
| 17.12.2024 | 21,70 | 21,76 | 21,25 | 21,34 | -2,56% | 2.836.128,00 |
| 16.12.2024 | 21,96 | 22,03 | 21,72 | 21,90 | -0,32% | 2.820.665,00 |
| 13.12.2024 | 22,20 | 22,26 | 21,80 | 21,97 | -0,59% | 2.497.004,00 |
| 12.12.2024 | 22,25 | 22,66 | 22,09 | 22,10 | -1,30% | 3.403.092,00 |
| 11.12.2024 | 22,57 | 22,82 | 22,30 | 22,39 | 0,18% | 7.179.274,00 |
| 10.12.2024 | 22,31 | 22,50 | 21,91 | 22,35 | 0,22% | 3.091.851,00 |
| 09.12.2024 | 22,02 | 22,50 | 21,89 | 22,30 | 1,73% | 4.161.150,00 |
| 06.12.2024 | 22,57 | 22,65 | 21,86 | 21,92 | -2,14% | 2.988.071,00 |
| 05.12.2024 | 22,65 | 22,74 | 22,39 | 22,40 | -1,19% | 4.582.313,00 |
| 04.12.2024 | 22,50 | 23,27 | 22,30 | 22,67 | 1,21% | 8.167.351,00 |
| 03.12.2024 | 22,70 | 22,75 | 22,18 | 22,40 | -0,84% | 2.923.797,00 |
| 02.12.2024 | 22,80 | 22,88 | 22,53 | 22,59 | -0,75% | 4.832.468,00 |