20,580€
-0,27%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 20,68 | 21,05 | 20,66 | 21,03 | 1,89% | - |
| 01.07.2025 | 20,23 | 20,85 | 19,97 | 20,64 | 1,95% | - |
| 30.06.2025 | 20,47 | 20,50 | 20,20 | 20,24 | -0,52% | - |
| 27.06.2025 | 20,32 | 20,57 | 20,09 | 20,35 | 1,41% | - |
| 26.06.2025 | 19,91 | 20,07 | 19,75 | 20,06 | 0,78% | - |
| 25.06.2025 | 19,92 | 20,22 | 19,82 | 19,91 | -0,51% | - |
| 24.06.2025 | 19,83 | 20,15 | 19,79 | 20,01 | 1,10% | - |
| 23.06.2025 | 19,75 | 19,88 | 19,46 | 19,79 | 0,13% | - |
| 20.06.2025 | 19,40 | 19,83 | 19,39 | 19,77 | 2,13% | - |
| 19.06.2025 | 19,67 | 19,67 | 19,27 | 19,36 | -1,70% | 60,00 |
| 18.06.2025 | 19,44 | 19,87 | 19,34 | 19,69 | 1,16% | - |
| 17.06.2025 | 19,63 | 19,65 | 19,41 | 19,47 | -1,38% | - |
| 16.06.2025 | 19,19 | 19,81 | 19,18 | 19,74 | 2,83% | - |
| 13.06.2025 | 19,33 | 19,47 | 19,14 | 19,19 | -1,62% | - |
| 12.06.2025 | 19,48 | 19,64 | 19,21 | 19,51 | -0,64% | - |
| 11.06.2025 | 19,01 | 19,65 | 19,01 | 19,64 | 2,65% | - |
| 10.06.2025 | 19,15 | 19,32 | 19,02 | 19,13 | -0,16% | - |
| 09.06.2025 | 19,11 | 19,36 | 19,11 | 19,16 | -0,29% | - |
| 06.06.2025 | 19,07 | 19,43 | 19,07 | 19,21 | 1,07% | - |
| 05.06.2025 | 18,85 | 19,34 | 18,76 | 19,01 | 1,45% | - |
| 04.06.2025 | 18,82 | 18,98 | 18,61 | 18,74 | -0,38% | - |
| 03.06.2025 | 18,59 | 18,91 | 18,52 | 18,81 | 1,09% | 35,00 |
| 02.06.2025 | 18,94 | 19,01 | 18,56 | 18,61 | -2,29% | 165,00 |
| 30.05.2025 | 19,27 | 19,30 | 18,88 | 19,05 | -0,63% | - |
| 29.05.2025 | 19,64 | 19,64 | 19,04 | 19,17 | 0,06% | - |
| 28.05.2025 | 19,60 | 19,72 | 19,13 | 19,15 | -2,27% | - |
| 27.05.2025 | 19,09 | 19,62 | 19,08 | 19,60 | 2,55% | 180,00 |
| 26.05.2025 | 19,00 | 19,13 | 19,00 | 19,11 | 0,98% | - |
| 23.05.2025 | 19,07 | 19,14 | 18,75 | 18,93 | -0,84% | 1.100,00 |
| 22.05.2025 | 19,06 | 19,28 | 18,97 | 19,09 | -0,10% | - |
| 21.05.2025 | 19,49 | 19,51 | 19,04 | 19,11 | -2,80% | - |
| 20.05.2025 | 19,70 | 19,80 | 19,58 | 19,66 | -0,55% | - |
| 19.05.2025 | 19,85 | 19,85 | 19,56 | 19,76 | -1,50% | 600,00 |
| 16.05.2025 | 19,78 | 20,10 | 19,70 | 20,06 | 1,25% | - |
| 15.05.2025 | 19,55 | 19,85 | 19,42 | 19,82 | 0,52% | - |
| 14.05.2025 | 19,31 | 19,77 | 19,08 | 19,71 | 2,23% | - |
| 13.05.2025 | 19,42 | 19,66 | 19,28 | 19,28 | -1,26% | 400,00 |
| 12.05.2025 | 19,00 | 19,85 | 18,77 | 19,53 | 5,01% | - |
| 09.05.2025 | 18,56 | 18,76 | 18,46 | 18,60 | 0,27% | - |
| 08.05.2025 | 18,20 | 18,87 | 18,18 | 18,55 | 2,57% | - |
| 07.05.2025 | 17,76 | 18,19 | 17,68 | 18,08 | 2,45% | - |
| 06.05.2025 | 17,64 | 17,82 | 17,46 | 17,65 | -0,17% | - |
| 05.05.2025 | 17,41 | 17,87 | 17,34 | 17,68 | -0,20% | - |
| 02.05.2025 | 16,58 | 17,81 | 16,49 | 17,72 | 6,86% | - |
| 30.04.2025 | 16,50 | 16,60 | 16,05 | 16,58 | 0,66% | - |
| 29.04.2025 | 16,47 | 16,55 | 16,27 | 16,47 | 0,37% | - |
| 28.04.2025 | 16,38 | 16,65 | 16,28 | 16,41 | -0,39% | - |
| 25.04.2025 | 16,55 | 16,63 | 16,30 | 16,48 | 0,10% | - |
| 24.04.2025 | 16,11 | 16,59 | 16,02 | 16,46 | 1,34% | - |
| 23.04.2025 | 16,08 | 16,74 | 16,03 | 16,24 | 2,67% | - |
| 22.04.2025 | 15,23 | 15,83 | 15,13 | 15,82 | 2,05% | 800,00 |
| 17.04.2025 | 15,58 | 15,75 | 15,17 | 15,50 | 0,62% | 500,00 |
| 16.04.2025 | 15,70 | 15,92 | 15,29 | 15,41 | -3,25% | - |
| 15.04.2025 | 15,89 | 16,30 | 15,85 | 15,92 | -0,03% | - |
| 14.04.2025 | 15,80 | 16,13 | 15,68 | 15,93 | 0,89% | 2.334,00 |
| 11.04.2025 | 15,87 | 15,94 | 15,18 | 15,79 | -0,11% | - |
| 10.04.2025 | 16,87 | 16,88 | 15,35 | 15,81 | -7,00% | - |
| 09.04.2025 | 14,77 | 17,13 | 14,70 | 17,00 | 11,60% | - |
| 08.04.2025 | 15,64 | 16,17 | 15,02 | 15,23 | -1,42% | 1.027,00 |
| 07.04.2025 | 15,40 | 16,22 | 14,99 | 15,45 | -3,43% | 369,00 |
| 04.04.2025 | 16,23 | 16,52 | 15,46 | 16,00 | -1,77% | - |
| 03.04.2025 | 17,26 | 17,32 | 16,16 | 16,29 | -9,14% | - |
| 02.04.2025 | 17,87 | 17,98 | 17,64 | 17,92 | 0,22% | - |
| 01.04.2025 | 17,66 | 18,01 | 17,65 | 17,88 | 0,53% | 456,00 |
| 31.03.2025 | 17,55 | 17,91 | 17,21 | 17,79 | -1,06% | 500,00 |
| 28.03.2025 | 18,38 | 18,43 | 17,77 | 17,98 | -2,09% | - |
| 27.03.2025 | 18,49 | 18,57 | 18,18 | 18,36 | -1,31% | - |
| 26.03.2025 | 18,54 | 18,73 | 18,37 | 18,61 | 0,19% | - |
| 25.03.2025 | 18,57 | 18,66 | 18,42 | 18,57 | -0,47% | - |
| 24.03.2025 | 18,44 | 18,66 | 18,36 | 18,66 | 1,44% | - |
| 21.03.2025 | 18,47 | 18,60 | 18,15 | 18,39 | -0,65% | - |
| 20.03.2025 | 18,43 | 18,68 | 18,35 | 18,51 | 1,31% | 250,00 |
| 19.03.2025 | 18,21 | 18,54 | 18,17 | 18,27 | 0,89% | - |
| 18.03.2025 | 18,11 | 18,23 | 17,99 | 18,11 | -0,47% | - |
| 17.03.2025 | 17,86 | 18,31 | 17,81 | 18,20 | 1,78% | - |
| 14.03.2025 | 17,63 | 17,99 | 17,51 | 17,88 | 1,45% | - |
| 13.03.2025 | 17,61 | 17,88 | 17,40 | 17,62 | -0,87% | - |
| 12.03.2025 | 18,06 | 18,31 | 17,55 | 17,78 | -2,04% | 600,00 |
| 11.03.2025 | 18,49 | 18,51 | 17,80 | 18,15 | -1,17% | - |
| 10.03.2025 | 18,54 | 18,82 | 18,21 | 18,36 | -2,01% | 400,00 |
| 07.03.2025 | 18,55 | 18,82 | 18,23 | 18,74 | 0,78% | - |
| 06.03.2025 | 18,56 | 18,80 | 18,27 | 18,59 | -0,44% | 1.000,00 |
| 05.03.2025 | 18,51 | 18,87 | 18,15 | 18,68 | 1,27% | - |
| 04.03.2025 | 18,87 | 19,10 | 18,11 | 18,44 | -2,61% | - |
| 03.03.2025 | 19,54 | 19,64 | 18,82 | 18,94 | -3,20% | 150,00 |
| 28.02.2025 | 19,09 | 19,56 | 19,04 | 19,56 | 2,55% | - |
| 27.02.2025 | 19,06 | 19,30 | 19,03 | 19,07 | 0,33% | - |
| 26.02.2025 | 19,32 | 19,43 | 18,93 | 19,01 | -1,11% | - |
| 25.02.2025 | 19,45 | 19,49 | 19,05 | 19,22 | -1,22% | - |
| 24.02.2025 | 19,64 | 19,80 | 19,27 | 19,46 | -0,69% | - |
| 21.02.2025 | 19,76 | 19,95 | 19,45 | 19,60 | -0,84% | - |
| 20.02.2025 | 20,02 | 20,07 | 19,62 | 19,76 | -1,41% | - |
| 19.02.2025 | 19,95 | 20,14 | 19,60 | 20,04 | 0,16% | 3.500,00 |
| 18.02.2025 | 19,90 | 20,48 | 19,61 | 20,01 | 1,20% | 800,00 |
| 17.02.2025 | 19,60 | 19,79 | 19,60 | 19,77 | 0,83% | 1.200,00 |
| 14.02.2025 | 19,28 | 19,69 | 19,28 | 19,61 | 1,24% | 325,00 |
| 13.02.2025 | 19,24 | 19,46 | 19,14 | 19,37 | 0,47% | 300,00 |
| 12.02.2025 | 19,49 | 19,62 | 18,90 | 19,28 | -1,12% | 100,00 |
| 11.02.2025 | 19,68 | 19,69 | 19,33 | 19,50 | -0,92% | - |
| 10.02.2025 | 19,87 | 19,98 | 19,61 | 19,68 | -0,34% | 200,00 |