Franklin Resources Inc.
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
18,931$ -2,57%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid: Ask:

Aktienkurse zur Franklin Resources Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 19,08 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
29.11.2024 22,84 22,92 22,55 22,76 0,35% 1.683.494,00
27.11.2024 22,57 22,73 22,42 22,68 2,12% 3.085.070,00
26.11.2024 22,49 22,49 21,97 22,21 -2,24% 3.406.163,00
25.11.2024 22,20 22,80 22,05 22,72 3,46% 7.133.985,00
22.11.2024 21,67 22,02 21,67 21,96 1,10% 2.585.190,00
21.11.2024 21,75 21,84 21,56 21,72 0,37% 2.499.959,00
20.11.2024 21,49 21,68 21,29 21,64 0,74% 4.115.743,00
19.11.2024 21,56 21,76 21,29 21,48 -1,47% 3.496.292,00
18.11.2024 21,47 21,93 21,47 21,80 0,60% 4.017.656,00
15.11.2024 21,68 21,79 21,40 21,67 0,42% 3.345.112,00
14.11.2024 21,56 21,89 21,51 21,58 0,28% 2.577.393,00
13.11.2024 21,53 21,79 21,37 21,52 0,23% 3.072.911,00
12.11.2024 21,49 21,64 21,25 21,47 -0,46% 3.379.460,00
11.11.2024 21,29 21,69 21,15 21,57 2,52% 2.353.011,00
08.11.2024 21,25 21,29 20,91 21,04 -1,17% 2.606.534,00
07.11.2024 21,46 21,65 21,26 21,29 -1,11% 2.656.859,00