19,223€
0,78%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 19,19 | 19,19 | 19,18 | 19,18 | 0,56% | - |
| 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% | - |
| 18.09.2025 | 20,59 | 20,84 | 20,53 | 20,67 | 0,71% | - |
| 17.09.2025 | 20,47 | 20,80 | 20,43 | 20,52 | 1,38% | - |
| 16.09.2025 | 20,70 | 20,75 | 20,24 | 20,24 | -1,36% | - |
| 15.09.2025 | 21,00 | 21,08 | 20,52 | 20,52 | -2,82% | - |
| 12.09.2025 | 21,20 | 21,20 | 20,99 | 21,12 | 0,69% | - |
| 11.09.2025 | 20,80 | 21,19 | 20,72 | 20,97 | 0,07% | 375,00 |
| 10.09.2025 | 20,97 | 21,20 | 20,94 | 20,96 | 0,75% | - |
| 09.09.2025 | 21,17 | 21,22 | 20,80 | 20,80 | -2,16% | - |
| 08.09.2025 | 21,32 | 21,40 | 21,13 | 21,26 | 0,62% | - |
| 05.09.2025 | 22,09 | 22,09 | 21,10 | 21,13 | -3,25% | - |
| 04.09.2025 | 21,90 | 22,23 | 21,82 | 21,84 | 1,25% | - |
| 03.09.2025 | 21,78 | 22,02 | 21,57 | 21,57 | -0,28% | - |
| 02.09.2025 | 21,99 | 22,04 | 21,48 | 21,63 | -1,73% | - |
| 01.09.2025 | 21,90 | 22,08 | 21,87 | 22,01 | 1,38% | - |
| 29.08.2025 | 21,86 | 22,05 | 21,71 | 21,71 | 0,23% | - |
| 28.08.2025 | 22,06 | 22,14 | 21,66 | 21,66 | -1,32% | 600,00 |
| 27.08.2025 | 21,79 | 22,16 | 21,73 | 21,95 | 1,25% | - |
| 26.08.2025 | 21,80 | 21,82 | 21,60 | 21,68 | -0,80% | - |
| 25.08.2025 | 21,69 | 21,91 | 21,54 | 21,86 | 1,02% | - |
| 22.08.2025 | 21,16 | 21,66 | 21,11 | 21,64 | 2,39% | - |
| 21.08.2025 | 21,08 | 21,20 | 20,94 | 21,13 | 0,33% | - |
| 20.08.2025 | 21,28 | 21,37 | 20,88 | 21,06 | -1,13% | 1.164,00 |
| 19.08.2025 | 21,48 | 21,58 | 21,28 | 21,30 | -0,86% | - |
| 18.08.2025 | 21,66 | 21,71 | 21,48 | 21,49 | -0,83% | - |
| 15.08.2025 | 22,15 | 22,17 | 21,61 | 21,67 | -1,55% | - |
| 14.08.2025 | 22,23 | 22,30 | 21,90 | 22,01 | -1,15% | - |
| 13.08.2025 | 21,98 | 22,29 | 21,82 | 22,26 | 1,11% | - |
| 12.08.2025 | 21,80 | 22,10 | 21,77 | 22,02 | 1,03% | - |
| 11.08.2025 | 21,45 | 21,88 | 21,45 | 21,79 | 1,54% | - |
| 08.08.2025 | 21,37 | 21,59 | 21,35 | 21,46 | 0,59% | - |
| 07.08.2025 | 21,69 | 21,92 | 20,70 | 21,34 | -1,30% | 25,00 |
| 06.08.2025 | 21,88 | 21,91 | 21,55 | 21,62 | -1,01% | - |
| 05.08.2025 | 21,79 | 22,00 | 21,54 | 21,84 | 0,55% | 4.400,00 |
| 04.08.2025 | 20,95 | 21,83 | 20,69 | 21,72 | 4,95% | - |
| 01.08.2025 | 20,94 | 21,07 | 19,40 | 20,69 | -1,80% | - |
| 31.07.2025 | 21,31 | 21,40 | 20,88 | 21,07 | -1,08% | - |
| 30.07.2025 | 21,32 | 21,51 | 21,17 | 21,30 | 0,09% | - |
| 29.07.2025 | 21,36 | 21,49 | 21,13 | 21,28 | -0,05% | - |
| 28.07.2025 | 21,22 | 21,38 | 21,12 | 21,29 | 0,76% | - |
| 25.07.2025 | 21,09 | 21,20 | 20,89 | 21,13 | 0,40% | - |
| 24.07.2025 | 20,97 | 21,17 | 20,93 | 21,05 | 0,12% | - |
| 23.07.2025 | 20,99 | 21,14 | 20,96 | 21,02 | 0,55% | - |
| 22.07.2025 | 20,79 | 21,01 | 20,63 | 20,91 | 0,58% | - |
| 21.07.2025 | 21,17 | 21,31 | 20,76 | 20,79 | -1,77% | - |
| 18.07.2025 | 21,15 | 21,34 | 21,11 | 21,16 | 0,00% | - |
| 17.07.2025 | 20,95 | 21,28 | 20,92 | 21,16 | 1,15% | - |
| 16.07.2025 | 20,63 | 20,98 | 20,39 | 20,92 | 0,60% | - |
| 15.07.2025 | 21,29 | 21,37 | 20,79 | 20,80 | -2,37% | - |
| 14.07.2025 | 21,19 | 21,36 | 21,11 | 21,30 | 0,09% | - |
| 11.07.2025 | 21,45 | 21,46 | 21,11 | 21,28 | -1,02% | - |
| 10.07.2025 | 21,18 | 21,70 | 21,14 | 21,50 | 1,22% | - |
| 09.07.2025 | 20,89 | 21,27 | 20,88 | 21,24 | 1,75% | 560,00 |
| 08.07.2025 | 20,88 | 21,18 | 20,81 | 20,88 | -0,33% | - |
| 07.07.2025 | 21,05 | 21,28 | 20,87 | 20,95 | -0,26% | - |
| 04.07.2025 | 21,06 | 21,06 | 20,94 | 21,00 | -0,78% | - |
| 03.07.2025 | 21,03 | 21,27 | 20,82 | 21,17 | 0,67% | 500,00 |
| 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% | - |