Franklin Resources Inc.
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
19,133€ 3,03%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid: Ask:

Aktienkurse zur Franklin Resources Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 18,55 19,12 18,41 19,11 2,95% 300,00
04.11.2024 19,10 19,78 17,76 18,57 -3,33% 2.000,00
01.11.2024 19,13 19,38 19,05 19,21 0,47% 150,00
31.10.2024 19,32 19,32 18,86 19,12 -1,63% 400,00
30.10.2024 19,29 19,64 19,17 19,43 0,82% 50,00
29.10.2024 19,28 19,38 19,11 19,27 0,86% -
28.10.2024 18,97 19,36 18,88 19,11 1,23% -
25.10.2024 18,75 19,12 18,68 18,88 1,05% -
24.10.2024 18,62 18,95 18,54 18,68 0,21% 700,00
23.10.2024 18,81 19,04 18,44 18,64 -1,26% -
22.10.2024 18,95 18,99 18,75 18,88 -0,61% -
21.10.2024 19,31 19,44 18,99 18,99 -1,60% 685,00
18.10.2024 19,06 19,53 18,91 19,30 1,02% -
17.10.2024 18,88 19,13 18,82 19,10 1,02% -
16.10.2024 18,62 19,00 18,52 18,91 1,73% -
15.10.2024 18,62 18,90 18,35 18,59 0,81% -
14.10.2024 18,41 18,66 18,12 18,44 0,11% 1.425,00
11.10.2024 18,46 18,82 18,37 18,42 -0,39% 300,00
10.10.2024 17,91 18,53 17,78 18,49 3,16% 160,00
09.10.2024 17,62 17,97 17,59 17,92 1,66% 1.332,00
08.10.2024 17,83 18,02 17,58 17,63 -1,41% -
07.10.2024 18,13 18,17 17,63 17,88 -1,35% -
04.10.2024 17,76 18,16 17,74 18,13 2,05% 1.700,00
03.10.2024 17,99 18,15 17,61 17,76 -1,39% 1.250,00
02.10.2024 17,77 18,23 17,74 18,01 1,01% 8.200,00
01.10.2024 18,08 18,30 17,83 17,83 -1,61% -
30.09.2024 18,42 18,64 18,04 18,13 -2,70% -
27.09.2024 18,49 18,88 18,48 18,63 0,86% -
26.09.2024 18,56 18,89 18,30 18,47 -0,28% -
25.09.2024 18,74 18,90 18,51 18,52 -1,41% -
24.09.2024 18,67 18,94 18,65 18,79 0,60% -
23.09.2024 18,70 18,91 18,60 18,67 0,40% -
20.09.2024 18,59 18,82 18,37 18,60 -0,56% -
19.09.2024 18,44 18,75 18,40 18,70 1,79% 45,00
18.09.2024 18,33 18,62 18,20 18,38 0,35% -
17.09.2024 18,07 18,43 18,07 18,31 1,36% -
16.09.2024 17,95 18,17 17,83 18,07 0,54% -
13.09.2024 17,78 18,07 17,74 17,97 1,14% 672,00
12.09.2024 17,68 17,95 17,32 17,77 0,71% -
11.09.2024 17,58 17,72 17,22 17,64 -0,11% 2.400,00
10.09.2024 17,68 17,95 17,38 17,66 -0,21% 500,00
09.09.2024 17,32 17,87 17,28 17,70 2,54% -
06.09.2024 17,54 17,69 17,19 17,26 -1,78% -
05.09.2024 17,90 18,06 17,41 17,57 -1,91% 770,00
04.09.2024 18,20 18,33 17,76 17,91 -1,82% -
03.09.2024 18,28 18,62 18,19 18,25 -1,24% 2.000,00
02.09.2024 18,31 18,53 18,23 18,48 0,82% 87,00
30.08.2024 18,05 18,37 17,99 18,33 2,52% -
29.08.2024 17,66 18,04 17,62 17,88 1,22% 175,00
28.08.2024 18,26 18,45 17,59 17,66 -3,02% 660,00
27.08.2024 18,57 18,59 18,19 18,21 -1,90% -
26.08.2024 18,72 19,05 18,38 18,56 -0,81% 2.520,00
23.08.2024 18,62 19,00 18,59 18,72 0,56% -
22.08.2024 17,93 18,61 17,82 18,61 4,96% -
21.08.2024 20,37 20,47 17,59 17,73 -12,83% -
20.08.2024 20,52 20,63 20,30 20,34 -0,80% -
19.08.2024 20,60 20,75 20,38 20,51 -0,68% -
16.08.2024 20,46 20,68 20,34 20,65 1,08% -
15.08.2024 20,05 20,55 19,92 20,43 2,13% -
14.08.2024 19,91 20,04 19,78 20,00 0,44% -
13.08.2024 19,70 20,00 19,63 19,91 1,22% 404,00
12.08.2024 20,30 20,46 19,65 19,67 -3,04% -
09.08.2024 20,10 20,30 19,91 20,29 0,89% -
08.08.2024 19,58 20,21 19,51 20,11 2,48% -
07.08.2024 20,10 20,38 19,63 19,63 -1,63% -
06.08.2024 19,84 20,22 19,57 19,95 1,79% -
05.08.2024 19,82 19,88 19,03 19,60 -2,28% -
02.08.2024 20,50 20,52 19,67 20,06 -2,66% 5.000,00
01.08.2024 21,18 21,44 20,61 20,61 -2,53% -
31.07.2024 21,08 21,42 20,81 21,14 0,26% 250,00
30.07.2024 20,88 21,20 20,83 21,09 1,18% -
29.07.2024 21,37 21,44 20,65 20,84 -1,93% -
26.07.2024 21,92 22,15 21,17 21,25 -2,46% -
25.07.2024 21,04 22,04 21,04 21,79 3,22% -
24.07.2024 21,24 21,53 21,08 21,11 -1,36% -
23.07.2024 21,60 21,86 21,40 21,40 -1,11% -
22.07.2024 21,59 21,69 21,25 21,64 0,28% -
19.07.2024 21,69 21,74 21,46 21,58 -0,46% -
18.07.2024 21,82 22,32 21,64 21,68 -0,46% -
17.07.2024 21,95 22,21 21,67 21,78 -1,05% -
16.07.2024 21,36 22,01 21,28 22,01 3,26% -
15.07.2024 21,34 21,53 21,22 21,31 0,19% -
12.07.2024 21,27 21,61 21,10 21,27 0,19% 110,00
11.07.2024 20,72 21,42 20,67 21,23 2,49% -
10.07.2024 20,38 20,77 20,36 20,72 1,47% -
09.07.2024 20,48 20,60 20,25 20,42 -0,20% -
08.07.2024 20,37 20,62 20,36 20,46 0,42% -
05.07.2024 20,83 20,96 20,25 20,37 -2,23% -
04.07.2024 20,87 20,90 20,82 20,84 -0,48% -
03.07.2024 20,70 21,26 20,60 20,94 1,28% -
02.07.2024 20,53 20,74 20,44 20,67 0,27% -
01.07.2024 20,88 20,94 20,57 20,62 -1,13% -
28.06.2024 20,77 21,06 20,68 20,85 -0,62% -
27.06.2024 21,20 21,24 20,98 20,98 -1,34% -
26.06.2024 21,24 21,40 21,22 21,27 -0,33% -
25.06.2024 21,61 21,64 21,24 21,34 -1,34% -
24.06.2024 21,33 21,71 21,23 21,63 1,17% -
21.06.2024 21,10 21,43 20,97 21,38 1,28% -
20.06.2024 20,86 21,20 20,81 21,11 1,42% -
19.06.2024 20,85 20,87 20,80 20,81 -0,29% -