Franklin Resources
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
16,265€ -8,60%
Echtzeit-Aktienkurs Franklin Resources
Bid: Ask:

Aktienkurse zur Franklin Resources Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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% -