22,655€
-0,15%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,64 | 22,74 | 22,63 | 22,66 | -0,46% | - |
| 13.02.2026 | 22,80 | 23,01 | 22,57 | 22,76 | -0,09% | 750,00 |
| 12.02.2026 | 23,28 | 23,34 | 22,54 | 22,78 | -1,89% | - |
| 11.02.2026 | 23,69 | 23,88 | 23,13 | 23,22 | -1,92% | - |
| 10.02.2026 | 23,24 | 23,78 | 23,03 | 23,68 | 1,87% | 7.750,00 |
| 09.02.2026 | 22,98 | 23,31 | 22,68 | 23,24 | 0,96% | - |
| 06.02.2026 | 22,79 | 23,26 | 22,73 | 23,02 | 0,77% | - |
| 05.02.2026 | 23,60 | 23,64 | 22,76 | 22,85 | -3,24% | - |
| 04.02.2026 | 22,88 | 23,65 | 22,60 | 23,61 | 3,73% | - |
| 03.02.2026 | 22,94 | 23,28 | 22,27 | 22,76 | -0,85% | - |
| 02.02.2026 | 22,26 | 23,10 | 22,16 | 22,96 | 2,32% | - |
| 30.01.2026 | 21,55 | 22,57 | 20,98 | 22,44 | 3,72% | 11.752,00 |
| 29.01.2026 | 21,41 | 21,91 | 21,24 | 21,63 | 0,67% | - |
| 28.01.2026 | 21,27 | 21,66 | 21,22 | 21,49 | 1,34% | - |
| 27.01.2026 | 21,50 | 21,63 | 21,16 | 21,20 | -1,44% | - |
| 26.01.2026 | 21,33 | 21,76 | 21,28 | 21,51 | 0,37% | - |
| 23.01.2026 | 21,96 | 21,98 | 21,40 | 21,43 | -2,01% | - |
| 22.01.2026 | 21,82 | 22,10 | 21,80 | 21,87 | 0,34% | - |
| 21.01.2026 | 21,21 | 21,82 | 21,11 | 21,80 | 2,71% | - |
| 20.01.2026 | 21,73 | 21,94 | 21,06 | 21,22 | -2,91% | 28.450,00 |
| 19.01.2026 | 22,19 | 22,22 | 21,67 | 21,86 | -2,52% | 3.850,00 |
| 16.01.2026 | 22,41 | 22,62 | 22,24 | 22,42 | 0,20% | - |
| 15.01.2026 | 21,66 | 22,51 | 21,65 | 22,38 | 1,66% | 14.000,00 |
| 14.01.2026 | 21,66 | 22,11 | 21,58 | 22,01 | 1,38% | - |
| 13.01.2026 | 21,98 | 22,00 | 21,57 | 21,71 | -1,23% | - |
| 12.01.2026 | 21,88 | 21,99 | 21,43 | 21,98 | -0,27% | - |
| 09.01.2026 | 21,86 | 22,19 | 21,80 | 22,04 | 0,94% | - |
| 08.01.2026 | 21,47 | 21,99 | 21,46 | 21,84 | 1,42% | 20.000,00 |
| 07.01.2026 | 21,44 | 21,90 | 21,37 | 21,53 | 0,19% | 37.400,00 |
| 06.01.2026 | 20,87 | 21,52 | 20,83 | 21,49 | 3,07% | - |
| 05.01.2026 | 20,39 | 21,16 | 20,29 | 20,85 | 2,86% | - |
| 02.01.2026 | 20,38 | 20,50 | 20,19 | 20,27 | -0,98% | - |
| 30.12.2025 | 20,50 | 20,61 | 20,28 | 20,47 | -1,23% | - |
| 29.12.2025 | 20,56 | 20,74 | 20,39 | 20,73 | -0,74% | - |
| 23.12.2025 | 20,93 | 21,00 | 20,48 | 20,88 | 1,02% | 1,00 |
| 22.12.2025 | 20,51 | 20,97 | 20,37 | 20,67 | 0,44% | - |
| 19.12.2025 | 20,35 | 20,75 | 20,27 | 20,58 | 0,78% | - |
| 18.12.2025 | 20,16 | 20,85 | 20,14 | 20,42 | 1,21% | 13,00 |
| 17.12.2025 | 20,06 | 20,31 | 19,99 | 20,18 | 1,74% | - |
| 16.12.2025 | 20,05 | 20,24 | 19,83 | 19,83 | -1,34% | - |
| 15.12.2025 | 20,07 | 20,92 | 20,03 | 20,10 | -0,10% | - |
| 12.12.2025 | 20,01 | 20,17 | 19,94 | 20,12 | 0,90% | 80,00 |
| 11.12.2025 | 19,86 | 20,12 | 19,77 | 19,94 | -0,28% | - |
| 09.12.2025 | 19,87 | 20,22 | 19,84 | 20,00 | 0,63% | - |
| 08.12.2025 | 20,09 | 20,14 | 19,80 | 19,87 | -0,38% | - |
| 05.12.2025 | 19,84 | 20,18 | 19,79 | 19,95 | -1,16% | - |
| 04.12.2025 | 19,71 | 20,18 | 19,40 | 20,18 | 3,30% | 100,00 |
| 03.12.2025 | 19,30 | 19,74 | 19,27 | 19,54 | 1,64% | - |
| 02.12.2025 | 19,40 | 19,56 | 19,22 | 19,22 | -0,39% | - |
| 01.12.2025 | 19,39 | 19,53 | 19,21 | 19,30 | -0,21% | - |
| 28.11.2025 | 19,48 | 19,67 | 19,34 | 19,34 | -0,59% | - |
| 27.11.2025 | 19,44 | 19,45 | 19,43 | 19,45 | 0,70% | - |
| 26.11.2025 | 19,27 | 19,50 | 19,20 | 19,32 | 1,21% | - |
| 25.11.2025 | 19,09 | 19,29 | 19,01 | 19,09 | 0,47% | - |
| 24.11.2025 | 18,85 | 19,18 | 18,75 | 19,00 | 1,31% | - |
| 21.11.2025 | 18,42 | 18,76 | 18,35 | 18,75 | 2,14% | - |
| 20.11.2025 | 18,94 | 19,05 | 18,35 | 18,36 | -0,27% | - |
| 19.11.2025 | 18,51 | 18,61 | 18,38 | 18,41 | -1,10% | - |
| 18.11.2025 | 18,49 | 18,70 | 18,28 | 18,61 | 0,19% | - |
| 17.11.2025 | 19,12 | 19,20 | 18,57 | 18,58 | -1,70% | - |
| 14.11.2025 | 19,14 | 19,24 | 18,89 | 18,90 | -1,51% | - |
| 13.11.2025 | 19,93 | 19,93 | 19,18 | 19,19 | -2,54% | - |
| 12.11.2025 | 19,72 | 19,97 | 19,69 | 19,69 | 0,74% | - |
| 11.11.2025 | 19,49 | 19,80 | 19,35 | 19,55 | 0,96% | - |
| 10.11.2025 | 19,26 | 19,60 | 18,90 | 19,36 | 0,71% | - |
| 07.11.2025 | 20,24 | 20,87 | 18,71 | 19,22 | -3,76% | - |
| 06.11.2025 | 19,76 | 20,26 | 19,68 | 19,98 | 1,32% | - |
| 05.11.2025 | 19,68 | 19,90 | 19,62 | 19,72 | 0,87% | - |
| 04.11.2025 | 19,69 | 19,84 | 19,55 | 19,55 | -0,53% | - |
| 03.11.2025 | 19,59 | 19,85 | 19,52 | 19,65 | 0,92% | - |
| 31.10.2025 | 19,69 | 19,81 | 19,45 | 19,47 | -1,17% | - |
| 30.10.2025 | 19,74 | 19,81 | 19,58 | 19,70 | -0,15% | - |
| 29.10.2025 | 20,03 | 20,10 | 19,71 | 19,73 | -0,25% | - |
| 28.10.2025 | 20,04 | 20,30 | 19,78 | 19,78 | -0,83% | - |
| 27.10.2025 | 19,78 | 20,32 | 19,70 | 19,95 | 2,42% | - |
| 24.10.2025 | 19,57 | 19,79 | 19,34 | 19,47 | -0,50% | - |
| 23.10.2025 | 19,46 | 19,59 | 19,32 | 19,57 | 0,62% | - |
| 22.10.2025 | 19,52 | 19,59 | 19,29 | 19,45 | 0,44% | 100,00 |
| 21.10.2025 | 19,46 | 19,61 | 19,34 | 19,37 | -0,45% | - |
| 20.10.2025 | 19,16 | 19,51 | 19,14 | 19,45 | 2,98% | - |
| 17.10.2025 | 18,79 | 19,09 | 18,66 | 18,89 | -0,74% | - |
| 16.10.2025 | 19,56 | 19,66 | 18,98 | 19,03 | -2,31% | - |
| 15.10.2025 | 19,78 | 20,06 | 19,44 | 19,48 | -0,74% | - |
| 14.10.2025 | 19,63 | 19,99 | 19,47 | 19,63 | -0,25% | 200,00 |
| 13.10.2025 | 19,70 | 19,96 | 19,66 | 19,68 | 1,05% | - |
| 10.10.2025 | 20,46 | 20,66 | 19,47 | 19,47 | -4,39% | - |
| 09.10.2025 | 20,29 | 20,41 | 20,13 | 20,37 | 1,57% | - |
| 08.10.2025 | 20,16 | 20,49 | 19,96 | 20,05 | 0,70% | - |
| 07.10.2025 | 19,79 | 20,21 | 19,79 | 19,91 | 1,79% | - |
| 06.10.2025 | 20,33 | 20,55 | 19,39 | 19,56 | -2,78% | - |
| 03.10.2025 | 19,64 | 20,35 | 19,53 | 20,12 | 3,50% | - |
| 02.10.2025 | 19,19 | 19,62 | 19,17 | 19,44 | 1,91% | - |
| 01.10.2025 | 19,60 | 19,76 | 19,08 | 19,08 | -2,70% | - |
| 30.09.2025 | 19,70 | 19,83 | 19,37 | 19,61 | -0,56% | - |
| 29.09.2025 | 19,90 | 20,02 | 19,72 | 19,72 | -0,20% | - |
| 26.09.2025 | 20,05 | 20,17 | 19,76 | 19,76 | -1,63% | - |
| 25.09.2025 | 20,13 | 20,18 | 19,96 | 20,08 | 0,67% | - |
| 24.09.2025 | 20,40 | 20,56 | 19,95 | 19,95 | -0,99% | - |
| 23.09.2025 | 20,57 | 20,80 | 20,15 | 20,15 | -1,76% | 1.050,00 |
| 19.09.2025 | 20,74 | 20,94 | 20,51 | 20,51 | -0,75% | - |