19,400€
-1,02%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 19,83 | 20,12 | 19,71 | 19,75 | -0,43% | 1.250,00 |
| 06.02.2025 | 19,91 | 20,25 | 19,83 | 19,83 | 1,06% | - |
| 05.02.2025 | 19,97 | 20,05 | 19,58 | 19,63 | -2,05% | 800,00 |
| 04.02.2025 | 20,11 | 20,44 | 19,60 | 20,04 | -0,37% | - |
| 03.02.2025 | 21,29 | 21,54 | 20,08 | 20,11 | -6,18% | - |
| 31.01.2025 | 19,42 | 21,78 | 18,86 | 21,44 | 10,73% | 250,00 |
| 30.01.2025 | 19,29 | 19,92 | 19,22 | 19,36 | 0,49% | 407,00 |
| 29.01.2025 | 19,42 | 19,66 | 19,26 | 19,26 | -0,99% | - |
| 28.01.2025 | 19,39 | 19,84 | 19,14 | 19,46 | 0,44% | - |
| 27.01.2025 | 19,08 | 19,38 | 18,89 | 19,37 | 1,21% | - |
| 24.01.2025 | 19,11 | 19,32 | 19,02 | 19,14 | -0,29% | - |
| 23.01.2025 | 19,21 | 19,23 | 18,92 | 19,19 | 0,34% | - |
| 22.01.2025 | 19,04 | 19,19 | 18,79 | 19,13 | 0,49% | - |
| 21.01.2025 | 19,03 | 19,21 | 18,89 | 19,04 | 0,35% | - |
| 20.01.2025 | 18,99 | 19,06 | 18,90 | 18,97 | -0,34% | 50,00 |
| 17.01.2025 | 18,88 | 19,22 | 18,88 | 19,03 | 0,97% | - |
| 16.01.2025 | 19,02 | 19,17 | 18,73 | 18,85 | -1,17% | - |
| 15.01.2025 | 18,87 | 19,27 | 18,79 | 19,07 | 1,26% | - |
| 14.01.2025 | 18,55 | 18,90 | 18,53 | 18,84 | 1,42% | - |
| 13.01.2025 | 18,61 | 18,98 | 18,45 | 18,57 | -0,46% | 156,00 |
| 10.01.2025 | 19,23 | 19,24 | 18,59 | 18,66 | -2,80% | - |
| 09.01.2025 | 19,17 | 19,23 | 19,15 | 19,20 | 0,09% | - |
| 08.01.2025 | 19,10 | 19,24 | 18,90 | 19,18 | 0,47% | - |
| 07.01.2025 | 19,22 | 19,61 | 18,95 | 19,09 | -0,78% | - |
| 06.01.2025 | 19,79 | 20,11 | 19,16 | 19,24 | -2,78% | - |
| 03.01.2025 | 19,54 | 19,83 | 19,39 | 19,79 | 0,96% | - |
| 02.01.2025 | 19,67 | 19,99 | 19,49 | 19,60 | 0,68% | - |
| 30.12.2024 | 19,54 | 19,84 | 19,35 | 19,47 | -1,79% | - |
| 27.12.2024 | 20,09 | 20,19 | 19,80 | 19,82 | 0,78% | 175,00 |
| 23.12.2024 | 19,72 | 19,92 | 19,51 | 19,67 | 0,09% | 3.420,00 |
| 20.12.2024 | 19,25 | 20,04 | 18,91 | 19,65 | 2,04% | - |
| 19.12.2024 | 19,42 | 19,86 | 19,26 | 19,26 | -0,96% | - |
| 18.12.2024 | 20,35 | 20,54 | 19,45 | 19,45 | -4,40% | 340,00 |
| 17.12.2024 | 20,72 | 20,86 | 20,29 | 20,34 | -2,38% | - |
| 16.12.2024 | 20,93 | 21,17 | 20,73 | 20,84 | -0,48% | - |
| 13.12.2024 | 21,13 | 21,31 | 20,79 | 20,94 | -0,92% | 510,00 |
| 12.12.2024 | 21,26 | 21,58 | 21,13 | 21,13 | -0,94% | - |
| 11.12.2024 | 21,28 | 21,74 | 21,23 | 21,33 | 0,42% | - |
| 10.12.2024 | 21,12 | 21,39 | 20,81 | 21,24 | 0,47% | - |
| 09.12.2024 | 20,77 | 21,31 | 20,72 | 21,14 | 1,85% | - |
| 06.12.2024 | 21,17 | 21,39 | 20,72 | 20,76 | -1,54% | 9,00 |
| 05.12.2024 | 21,57 | 21,57 | 21,08 | 21,08 | -2,23% | - |
| 04.12.2024 | 21,35 | 22,08 | 21,27 | 21,56 | 1,03% | - |
| 03.12.2024 | 21,60 | 21,63 | 21,10 | 21,34 | -1,00% | 300,00 |
| 02.12.2024 | 21,56 | 21,82 | 21,48 | 21,56 | 0,87% | - |
| 29.11.2024 | 21,52 | 21,72 | 21,36 | 21,37 | -0,81% | - |
| 28.11.2024 | 21,53 | 21,64 | 21,50 | 21,55 | 0,30% | - |
| 27.11.2024 | 21,20 | 21,51 | 21,06 | 21,48 | 1,34% | - |
| 26.11.2024 | 21,71 | 21,72 | 20,98 | 21,20 | -2,26% | - |
| 25.11.2024 | 21,14 | 21,71 | 20,94 | 21,69 | 2,68% | - |
| 22.11.2024 | 20,76 | 21,17 | 20,72 | 21,12 | 1,86% | - |
| 21.11.2024 | 20,51 | 20,84 | 20,48 | 20,74 | 0,97% | - |
| 20.11.2024 | 20,34 | 20,56 | 20,22 | 20,54 | 1,26% | - |
| 19.11.2024 | 20,59 | 20,75 | 20,13 | 20,28 | -1,53% | - |
| 18.11.2024 | 20,59 | 20,82 | 20,35 | 20,60 | 0,05% | 580,00 |
| 15.11.2024 | 20,42 | 20,64 | 20,30 | 20,59 | 0,44% | - |
| 14.11.2024 | 20,37 | 20,71 | 20,37 | 20,50 | 0,51% | 40,00 |
| 13.11.2024 | 20,11 | 20,57 | 20,11 | 20,39 | 0,67% | - |
| 12.11.2024 | 20,27 | 20,40 | 20,05 | 20,26 | 0,00% | - |
| 11.11.2024 | 19,68 | 20,37 | 19,67 | 20,26 | 3,03% | - |
| 08.11.2024 | 19,79 | 20,06 | 19,54 | 19,66 | -0,13% | - |
| 07.11.2024 | 20,21 | 20,26 | 19,69 | 19,69 | -1,88% | - |
| 06.11.2024 | 19,82 | 20,74 | 19,75 | 20,06 | 4,64% | 1.600,00 |
| 05.11.2024 | 18,55 | 19,26 | 18,41 | 19,17 | 3,27% | 500,00 |
| 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% | - |