29,335€
-1,39%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,81 | 29,94 | 29,29 | 29,34 | -1,58% | - |
| 08.09.2026 | 29,65 | 30,07 | 29,61 | 29,81 | 0,56% | - |
| 07.09.2026 | 29,79 | 29,85 | 29,60 | 29,64 | -0,79% | - |
| 04.09.2026 | 28,84 | 30,23 | 28,78 | 29,88 | 3,64% | 1.977,00 |
| 03.09.2026 | 28,51 | 28,92 | 28,29 | 28,83 | 1,18% | - |
| 02.09.2026 | 28,61 | 29,10 | 28,34 | 28,49 | -0,26% | - |
| 01.09.2026 | 29,47 | 29,47 | 28,51 | 28,57 | -2,82% | - |
| 31.08.2026 | 29,89 | 29,92 | 29,37 | 29,40 | -1,71% | - |
| 28.08.2026 | 29,94 | 30,32 | 29,90 | 29,91 | 0,07% | - |
| 27.08.2026 | 30,08 | 30,38 | 29,86 | 29,89 | -0,57% | - |
| 26.08.2026 | 30,04 | 30,28 | 29,80 | 30,06 | 0,13% | 72,00 |
| 25.08.2026 | 29,72 | 30,10 | 29,60 | 30,02 | 1,08% | - |
| 24.08.2026 | 29,36 | 29,73 | 29,27 | 29,70 | 1,18% | - |
| 21.08.2026 | 29,07 | 29,72 | 29,07 | 29,35 | 0,88% | 120,00 |
| 20.08.2026 | 29,10 | 29,54 | 28,83 | 29,10 | -0,02% | - |
| 19.08.2026 | 29,31 | 29,59 | 28,99 | 29,10 | -0,90% | - |
| 18.08.2026 | 29,70 | 29,83 | 29,09 | 29,37 | -0,56% | 867,00 |
| 17.08.2026 | 29,22 | 29,73 | 29,08 | 29,53 | 0,87% | - |
| 14.08.2026 | 29,36 | 29,38 | 28,90 | 29,28 | -0,31% | - |
| 13.08.2026 | 29,16 | 29,50 | 29,12 | 29,37 | 0,74% | - |
| 12.08.2026 | 28,91 | 29,25 | 28,80 | 29,15 | 1,00% | - |
| 11.08.2026 | 29,03 | 29,31 | 28,86 | 28,86 | -0,64% | - |
| 10.08.2026 | 29,23 | 29,37 | 28,98 | 29,05 | -0,55% | - |
| 07.08.2026 | 29,46 | 29,59 | 28,99 | 29,21 | -1,10% | - |
| 06.08.2026 | 30,32 | 30,55 | 29,50 | 29,53 | -2,33% | - |
| 05.08.2026 | 31,12 | 31,39 | 30,17 | 30,24 | -2,48% | - |
| 04.08.2026 | 30,39 | 31,10 | 30,19 | 31,01 | 1,29% | - |
| 03.08.2026 | 29,51 | 30,77 | 29,49 | 30,61 | 4,19% | - |
| 31.07.2026 | 28,97 | 30,13 | 28,42 | 29,38 | 2,14% | - |
| 30.07.2026 | 28,30 | 28,89 | 27,70 | 28,77 | 1,61% | 145,00 |
| 29.07.2026 | 29,21 | 29,40 | 28,27 | 28,31 | -3,21% | - |
| 28.07.2026 | 29,24 | 29,39 | 28,78 | 29,25 | 0,07% | - |
| 27.07.2026 | 28,71 | 29,59 | 28,64 | 29,23 | 2,31% | - |
| 24.07.2026 | 28,39 | 28,83 | 28,32 | 28,57 | 0,70% | - |
| 23.07.2026 | 28,28 | 28,56 | 28,07 | 28,37 | -0,04% | - |
| 22.07.2026 | 28,59 | 28,86 | 28,21 | 28,38 | -0,84% | - |
| 21.07.2026 | 28,34 | 28,84 | 27,90 | 28,62 | 1,31% | - |
| 20.07.2026 | 28,48 | 28,82 | 28,15 | 28,25 | -0,95% | - |
| 17.07.2026 | 28,92 | 29,02 | 28,16 | 28,52 | -1,86% | - |
| 16.07.2026 | 29,34 | 29,45 | 28,98 | 29,06 | -1,02% | - |
| 15.07.2026 | 29,01 | 29,76 | 28,85 | 29,36 | 1,17% | - |
| 14.07.2026 | 28,79 | 29,10 | 28,31 | 29,02 | 0,61% | - |
| 13.07.2026 | 29,26 | 29,56 | 28,74 | 28,85 | -1,67% | 4.018,00 |
| 10.07.2026 | 29,43 | 29,98 | 29,32 | 29,34 | -0,49% | - |
| 09.07.2026 | 29,39 | 29,93 | 29,27 | 29,48 | 0,86% | - |
| 08.07.2026 | 30,06 | 30,06 | 28,95 | 29,23 | -2,94% | - |
| 07.07.2026 | 30,13 | 30,46 | 29,70 | 30,12 | 0,03% | - |
| 06.07.2026 | 30,07 | 30,33 | 29,71 | 30,11 | 1,33% | - |
| 03.07.2026 | 29,86 | 29,87 | 29,62 | 29,71 | -0,45% | 87.290,00 |
| 02.07.2026 | 29,92 | 30,19 | 29,38 | 29,85 | -0,28% | - |
| 01.07.2026 | 29,07 | 30,32 | 29,06 | 29,93 | 2,76% | 1.500,00 |
| 30.06.2026 | 29,15 | 29,59 | 28,97 | 29,13 | 0,33% | - |
| 29.06.2026 | 29,07 | 29,07 | 28,41 | 29,03 | -0,48% | - |
| 26.06.2026 | 28,58 | 29,34 | 28,44 | 29,17 | 1,76% | - |
| 25.06.2026 | 28,55 | 29,55 | 28,55 | 28,67 | 0,30% | - |
| 24.06.2026 | 29,70 | 29,93 | 28,45 | 28,58 | -3,77% | 660,00 |
| 23.06.2026 | 29,61 | 30,25 | 29,30 | 29,70 | 0,03% | - |
| 22.06.2026 | 28,74 | 30,10 | 28,50 | 29,69 | 2,61% | - |
| 19.06.2026 | 28,83 | 29,04 | 28,80 | 28,94 | 0,36% | - |
| 18.06.2026 | 29,04 | 29,59 | 28,70 | 28,83 | -0,50% | 1.122,00 |
| 17.06.2026 | 28,58 | 29,50 | 28,56 | 28,98 | 1,35% | 528,00 |
| 16.06.2026 | 28,28 | 28,67 | 28,11 | 28,59 | 1,85% | - |
| 15.06.2026 | 27,94 | 28,27 | 27,92 | 28,07 | 1,12% | 114,00 |
| 12.06.2026 | 27,53 | 28,05 | 27,47 | 27,76 | 1,00% | 424,00 |
| 11.06.2026 | 27,06 | 27,51 | 26,83 | 27,49 | 1,93% | 550,00 |
| 10.06.2026 | 27,51 | 27,59 | 26,97 | 26,97 | -1,73% | - |
| 09.06.2026 | 27,23 | 27,62 | 27,02 | 27,44 | 0,79% | - |
| 08.06.2026 | 27,08 | 27,44 | 27,00 | 27,23 | 0,17% | - |
| 05.06.2026 | 27,51 | 27,63 | 27,04 | 27,18 | -1,24% | - |
| 04.06.2026 | 26,16 | 27,90 | 26,15 | 27,52 | 5,08% | - |
| 03.06.2026 | 26,75 | 26,77 | 25,62 | 26,19 | -2,11% | - |
| 02.06.2026 | 26,49 | 27,02 | 26,34 | 26,76 | 0,60% | - |
| 01.06.2026 | 26,75 | 26,90 | 26,39 | 26,60 | -0,06% | - |
| 29.05.2026 | 26,83 | 26,96 | 26,60 | 26,61 | -0,69% | - |
| 28.05.2026 | 27,29 | 27,29 | 26,33 | 26,80 | -1,62% | - |
| 27.05.2026 | 27,18 | 27,34 | 26,99 | 27,24 | 0,00% | 6.600,00 |
| 26.05.2026 | 26,78 | 27,27 | 26,64 | 27,24 | 2,14% | 9.470,00 |
| 25.05.2026 | 26,86 | 26,92 | 25,78 | 26,67 | -0,22% | 11.181,00 |
| 22.05.2026 | 26,63 | 26,84 | 26,57 | 26,73 | 0,68% | 5.600,00 |
| 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% | - |