26,725€
0,93%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,63 | 26,84 | 26,57 | 26,74 | 0,72% | 4.600,00 |
| 21.05.2026 | 26,82 | 27,06 | 26,34 | 26,55 | -1,04% | - |
| 20.05.2026 | 26,53 | 27,00 | 26,31 | 26,83 | 1,09% | 19.350,00 |
| 19.05.2026 | 27,41 | 27,50 | 26,50 | 26,54 | -3,46% | - |
| 18.05.2026 | 27,18 | 27,75 | 26,87 | 27,49 | 0,35% | - |
| 15.05.2026 | 27,71 | 27,74 | 27,26 | 27,39 | -0,90% | - |
| 14.05.2026 | 27,40 | 27,79 | 27,29 | 27,64 | 0,97% | - |
| 13.05.2026 | 26,84 | 27,54 | 26,73 | 27,38 | 1,45% | 6.270,00 |
| 12.05.2026 | 26,81 | 27,05 | 26,36 | 26,99 | 0,73% | - |
| 11.05.2026 | 26,36 | 26,84 | 26,17 | 26,79 | 1,63% | 99,00 |
| 08.05.2026 | 26,08 | 26,45 | 25,81 | 26,36 | 1,31% | - |
| 07.05.2026 | 26,56 | 26,61 | 25,88 | 26,02 | -1,92% | 2.775,00 |
| 06.05.2026 | 26,01 | 26,74 | 25,79 | 26,53 | 1,88% | - |
| 05.05.2026 | 25,47 | 26,10 | 25,28 | 26,04 | 2,54% | - |
| 04.05.2026 | 25,48 | 25,83 | 25,04 | 25,40 | -0,57% | - |
| 30.04.2026 | 25,09 | 25,78 | 24,90 | 25,54 | 0,87% | - |
| 29.04.2026 | 25,39 | 25,87 | 24,97 | 25,32 | 0,64% | 106.506,00 |
| 28.04.2026 | 23,81 | 25,16 | 23,40 | 25,16 | 6,95% | - |
| 27.04.2026 | 23,09 | 23,71 | 22,89 | 23,53 | 1,58% | - |
| 24.04.2026 | 22,84 | 23,37 | 22,68 | 23,16 | 0,94% | 920,00 |
| 23.04.2026 | 23,34 | 23,45 | 22,67 | 22,95 | -2,01% | - |
| 22.04.2026 | 23,42 | 23,60 | 22,86 | 23,42 | 0,73% | - |
| 21.04.2026 | 23,59 | 24,03 | 23,21 | 23,25 | -1,23% | - |
| 20.04.2026 | 23,04 | 23,64 | 22,94 | 23,54 | 1,93% | - |
| 17.04.2026 | 22,59 | 23,31 | 22,55 | 23,09 | 2,46% | - |
| 16.04.2026 | 22,58 | 22,69 | 22,33 | 22,54 | -0,18% | - |
| 15.04.2026 | 22,40 | 22,69 | 22,33 | 22,58 | 0,67% | - |
| 14.04.2026 | 21,81 | 22,53 | 21,60 | 22,43 | 2,68% | - |
| 13.04.2026 | 21,18 | 21,84 | 21,03 | 21,84 | 3,02% | - |
| 10.04.2026 | 21,40 | 21,61 | 21,17 | 21,20 | -0,84% | - |
| 09.04.2026 | 21,31 | 21,53 | 21,10 | 21,38 | 0,23% | - |
| 08.04.2026 | 20,84 | 21,56 | 20,78 | 21,33 | 3,90% | - |
| 07.04.2026 | 20,28 | 20,69 | 20,01 | 20,53 | 1,21% | 1.900,00 |
| 02.04.2026 | 20,22 | 20,48 | 19,62 | 20,29 | -0,44% | - |
| 01.04.2026 | 20,48 | 20,78 | 20,36 | 20,38 | -0,34% | - |
| 31.03.2026 | 19,86 | 20,48 | 19,79 | 20,45 | 2,24% | - |
| 30.03.2026 | 19,81 | 20,38 | 19,81 | 20,00 | 1,20% | - |
| 27.03.2026 | 20,59 | 20,61 | 19,61 | 19,76 | -3,52% | - |
| 26.03.2026 | 20,59 | 20,80 | 20,42 | 20,48 | -0,63% | - |
| 25.03.2026 | 20,48 | 20,85 | 20,44 | 20,61 | 0,54% | - |
| 24.03.2026 | 20,64 | 20,72 | 20,35 | 20,50 | -0,49% | 2.250,00 |
| 23.03.2026 | 20,13 | 20,99 | 20,08 | 20,60 | 1,58% | - |
| 20.03.2026 | 20,61 | 20,71 | 20,12 | 20,28 | -1,31% | - |
| 19.03.2026 | 20,79 | 20,80 | 20,32 | 20,55 | -1,01% | - |
| 18.03.2026 | 21,39 | 21,44 | 20,59 | 20,76 | -2,42% | 2.040,00 |
| 17.03.2026 | 21,15 | 21,66 | 21,11 | 21,28 | 0,35% | - |
| 16.03.2026 | 21,26 | 21,41 | 21,06 | 21,20 | 0,33% | 382.200,00 |
| 13.03.2026 | 20,68 | 21,32 | 20,53 | 21,13 | 2,32% | - |
| 12.03.2026 | 21,45 | 21,54 | 20,61 | 20,65 | -4,31% | - |
| 11.03.2026 | 21,80 | 21,85 | 21,10 | 21,58 | -0,90% | - |
| 10.03.2026 | 22,17 | 22,28 | 21,71 | 21,78 | -1,85% | 113.000,00 |
| 09.03.2026 | 22,33 | 22,50 | 21,29 | 22,19 | -1,90% | 9.690,00 |
| 06.03.2026 | 23,23 | 23,27 | 22,36 | 22,62 | -2,50% | - |
| 05.03.2026 | 22,86 | 23,63 | 22,71 | 23,20 | 1,53% | - |
| 04.03.2026 | 22,72 | 23,12 | 22,65 | 22,85 | 0,13% | - |
| 03.03.2026 | 22,95 | 23,00 | 22,37 | 22,82 | -1,21% | - |
| 02.03.2026 | 22,36 | 23,33 | 22,12 | 23,10 | 2,80% | - |
| 27.02.2026 | 23,12 | 23,19 | 22,22 | 22,47 | -3,29% | - |
| 26.02.2026 | 23,01 | 23,50 | 23,00 | 23,23 | 0,63% | - |
| 25.02.2026 | 22,97 | 23,22 | 22,90 | 23,09 | 0,15% | - |
| 24.02.2026 | 23,02 | 23,19 | 22,69 | 23,05 | 0,35% | - |
| 23.02.2026 | 23,26 | 23,50 | 22,61 | 22,97 | -2,15% | - |
| 20.02.2026 | 23,21 | 23,56 | 23,05 | 23,48 | 1,43% | - |
| 19.02.2026 | 23,68 | 23,69 | 22,94 | 23,15 | -2,18% | - |
| 18.02.2026 | 23,24 | 23,85 | 23,23 | 23,66 | 1,92% | 1.160,00 |
| 17.02.2026 | 22,61 | 23,27 | 22,55 | 23,22 | 2,47% | - |
| 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% | - |