21,874$
0,57%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 20,59 | 21,22 | 20,59 | 20,84 | 1,86% | 6.730.808,00 |
| 07.05.2025 | 20,14 | 20,63 | 20,08 | 20,46 | 1,94% | 6.426.703,00 |
| 06.05.2025 | 19,80 | 20,23 | 19,79 | 20,07 | 0,30% | 5.169.661,00 |
| 05.05.2025 | 19,97 | 20,31 | 19,92 | 20,01 | -0,25% | 5.284.895,00 |
| 02.05.2025 | 19,19 | 20,13 | 18,80 | 20,06 | 7,04% | 8.990.763,00 |
| 01.05.2025 | 18,90 | 19,02 | 18,65 | 18,74 | -0,11% | 4.898.559,00 |
| 30.04.2025 | 18,43 | 18,83 | 18,17 | 18,76 | 0,05% | 5.809.523,00 |
| 29.04.2025 | 18,69 | 18,78 | 18,55 | 18,75 | 0,11% | 2.965.336,00 |
| 28.04.2025 | 18,70 | 18,94 | 18,58 | 18,73 | 0,05% | 3.351.680,00 |
| 25.04.2025 | 18,65 | 18,82 | 18,52 | 18,72 | -0,16% | 3.536.166,00 |
| 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 |