23,204$
0,84%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 22,53 | 23,03 | 22,45 | 23,01 | 2,63% | 3.432.307,00 |
| 02.12.2025 | 22,63 | 22,64 | 22,38 | 22,42 | -0,53% | 2.156.205,00 |
| 01.12.2025 | 22,39 | 22,71 | 22,34 | 22,54 | -0,22% | 3.270.899,00 |
| 28.11.2025 | 22,51 | 22,69 | 22,50 | 22,59 | 0,31% | 1.717.592,00 |
| 26.11.2025 | 22,31 | 22,61 | 22,30 | 22,52 | 1,17% | 3.698.084,00 |
| 25.11.2025 | 22,08 | 22,32 | 21,98 | 22,26 | 1,04% | 3.881.632,00 |
| 24.11.2025 | 21,72 | 22,11 | 21,61 | 22,03 | 1,61% | 5.939.266,00 |
| 21.11.2025 | 21,31 | 21,73 | 21,13 | 21,68 | 2,36% | 6.033.116,00 |
| 20.11.2025 | 21,89 | 22,01 | 21,11 | 21,18 | -1,21% | 4.646.710,00 |
| 19.11.2025 | 21,44 | 21,52 | 21,19 | 21,44 | 0,00% | 4.866.707,00 |
| 18.11.2025 | 21,31 | 21,58 | 21,19 | 21,44 | -0,56% | 6.250.696,00 |
| 17.11.2025 | 22,15 | 22,15 | 21,40 | 21,56 | -2,75% | 7.516.013,00 |
| 14.11.2025 | 22,23 | 22,35 | 21,95 | 22,17 | -0,54% | 2.644.161,00 |
| 13.11.2025 | 22,94 | 23,06 | 22,26 | 22,29 | -3,30% | 3.224.271,00 |
| 12.11.2025 | 22,93 | 23,13 | 22,80 | 23,05 | 1,01% | 4.349.916,00 |
| 11.11.2025 | 22,58 | 22,96 | 22,52 | 22,82 | 1,33% | 4.054.346,00 |
| 10.11.2025 | 22,07 | 22,66 | 21,83 | 22,52 | 1,30% | 5.396.083,00 |
| 07.11.2025 | 22,81 | 23,35 | 21,64 | 22,23 | -4,39% | 8.810.177,00 |
| 06.11.2025 | 22,80 | 23,39 | 22,80 | 23,25 | 2,15% | 8.667.346,00 |
| 05.11.2025 | 22,59 | 22,87 | 22,52 | 22,76 | 0,75% | 3.915.003,00 |
| 04.11.2025 | 22,75 | 22,78 | 22,53 | 22,59 | -1,09% | 3.772.241,00 |
| 03.11.2025 | 22,57 | 22,88 | 22,46 | 22,84 | 1,02% | 4.630.444,00 |
| 31.10.2025 | 22,63 | 22,86 | 22,45 | 22,61 | -0,70% | 5.334.303,00 |
| 30.10.2025 | 22,81 | 23,00 | 22,63 | 22,77 | -0,74% | 3.159.987,00 |
| 29.10.2025 | 23,14 | 23,30 | 22,84 | 22,94 | -1,63% | 2.386.798,00 |
| 28.10.2025 | 23,46 | 23,47 | 23,18 | 23,32 | -0,26% | 2.583.169,00 |
| 27.10.2025 | 23,16 | 23,64 | 23,15 | 23,38 | 2,36% | 3.621.527,00 |
| 24.10.2025 | 22,82 | 23,02 | 22,48 | 22,84 | 0,87% | 3.966.024,00 |
| 23.10.2025 | 22,60 | 22,73 | 22,49 | 22,64 | 0,24% | 2.844.409,00 |
| 22.10.2025 | 22,57 | 22,74 | 22,41 | 22,59 | -0,26% | 2.282.337,00 |
| 21.10.2025 | 22,43 | 22,78 | 22,43 | 22,65 | 0,00% | 2.139.003,00 |
| 20.10.2025 | 22,37 | 22,73 | 22,33 | 22,65 | 1,82% | 4.365.543,00 |
| 17.10.2025 | 22,17 | 22,24 | 22,01 | 22,24 | 0,65% | - |
| 16.10.2025 | 22,90 | 22,97 | 22,09 | 22,10 | -3,03% | 3.296.663,00 |
| 15.10.2025 | 23,11 | 23,32 | 22,61 | 22,79 | -0,57% | 6.270.178,00 |
| 14.10.2025 | 22,57 | 23,22 | 22,52 | 22,92 | 0,35% | 4.804.468,00 |
| 13.10.2025 | 22,94 | 23,12 | 22,78 | 22,84 | 0,75% | 6.177.911,00 |
| 10.10.2025 | 23,74 | 23,91 | 22,60 | 22,67 | -4,06% | 12.014.066,00 |
| 09.10.2025 | 23,50 | 23,67 | 23,32 | 23,63 | 0,17% | 5.224.379,00 |
| 08.10.2025 | 23,45 | 23,79 | 23,21 | 23,59 | 0,81% | 4.622.055,00 |
| 07.10.2025 | 23,22 | 23,56 | 23,17 | 23,40 | 0,95% | 3.345.850,00 |
| 06.10.2025 | 23,77 | 23,84 | 22,69 | 23,18 | -2,61% | 5.384.449,00 |
| 03.10.2025 | 23,12 | 23,89 | 23,07 | 23,80 | 3,88% | 6.544.436,00 |
| 02.10.2025 | 22,63 | 23,00 | 22,56 | 22,91 | 1,64% | 3.066.391,00 |
| 01.10.2025 | 23,22 | 23,22 | 22,51 | 22,54 | -2,55% | 5.560.056,00 |
| 30.09.2025 | 23,09 | 23,27 | 22,76 | 23,13 | -1,03% | 7.720.702,00 |
| 29.09.2025 | 23,45 | 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 | 24,08 | 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 | 24,23 | 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 | 24,33 | 24,53 | 24,27 | 24,40 | 0,78% | 3.328.063,00 |
| 17.09.2025 | 24,26 | 24,64 | 23,98 | 24,21 | -0,12% | 3.025.513,00 |
| 16.09.2025 | 24,42 | 24,44 | 24,15 | 24,24 | -0,49% | 1.880.027,00 |
| 15.09.2025 | 24,62 | 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 | 24,69 | 24,77 | 24,18 | 24,31 | -1,02% | 5.029.584,00 |
| 09.09.2025 | 24,73 | 24,81 | 24,49 | 24,56 | -1,29% | 4.806.612,00 |
| 08.09.2025 | 25,04 | 25,10 | 24,74 | 24,88 | -0,36% | 4.057.806,00 |
| 05.09.2025 | 25,85 | 25,85 | 24,72 | 24,97 | -2,99% | 4.708.396,00 |
| 04.09.2025 | 25,66 | 25,91 | 25,51 | 25,74 | 0,82% | 3.691.915,00 |
| 03.09.2025 | 25,31 | 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 | 25,77 | 25,77 | 25,36 | 25,54 | -0,39% | 2.302.842,00 |
| 27.08.2025 | 25,18 | 25,78 | 25,17 | 25,64 | 1,38% | 3.442.140,00 |
| 26.08.2025 | 25,29 | 25,35 | 25,17 | 25,29 | -0,28% | 4.015.944,00 |
| 25.08.2025 | 25,32 | 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 | 24,52 | 24,62 | 24,39 | 24,52 | -0,16% | 2.490.558,00 |
| 20.08.2025 | 24,79 | 24,83 | 24,34 | 24,56 | -1,05% | 2.737.029,00 |
| 19.08.2025 | 25,03 | 25,18 | 24,79 | 24,82 | -0,96% | 2.538.831,00 |
| 18.08.2025 | 25,30 | 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 | 25,75 | 25,97 | 25,52 | 25,63 | -1,54% | 3.099.102,00 |
| 13.08.2025 | 25,81 | 26,08 | 25,52 | 26,03 | 1,32% | 3.507.633,00 |
| 12.08.2025 | 25,40 | 25,79 | 25,36 | 25,69 | 1,58% | 2.711.064,00 |
| 11.08.2025 | 25,10 | 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 | 25,34 | 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% | 4.987.480,00 |
| 01.08.2025 | 23,28 | 24,37 | 22,84 | 23,95 | -0,21% | 8.425.939,00 |
| 31.07.2025 | 24,23 | 24,43 | 23,84 | 24,00 | -1,28% | 11.790.231,00 |
| 30.07.2025 | 24,59 | 24,68 | 24,17 | 24,31 | -1,10% | 3.914.311,00 |
| 29.07.2025 | 24,84 | 24,84 | 24,42 | 24,58 | -0,36% | 2.662.905,00 |
| 28.07.2025 | 24,73 | 24,80 | 24,56 | 24,67 | -0,60% | 4.146.521,00 |
| 25.07.2025 | 24,74 | 24,89 | 24,48 | 24,82 | 0,40% | 3.633.774,00 |
| 24.07.2025 | 24,74 | 24,87 | 24,60 | 24,72 | -0,12% | 3.389.967,00 |
| 23.07.2025 | 24,66 | 24,82 | 24,60 | 24,75 | 0,77% | 2.769.272,00 |
| 22.07.2025 | 24,25 | 24,63 | 24,25 | 24,56 | 1,15% | 3.135.181,00 |
| 21.07.2025 | 24,80 | 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 | 24,18 | 24,39 | 23,82 | 24,35 | 0,87% | 3.373.532,00 |
| 15.07.2025 | 24,81 | 24,94 | 24,10 | 24,14 | -2,86% | 3.936.039,00 |