27,030$
-0,22%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 27,12 | 27,29 | 26,78 | 27,03 | -0,22% | 3.884.786,00 |
| 12.02.2026 | 27,66 | 27,73 | 26,73 | 27,09 | -1,67% | 5.866.459,00 |
| 11.02.2026 | 28,16 | 28,32 | 27,47 | 27,55 | -2,17% | 5.072.470,00 |
| 10.02.2026 | 27,66 | 28,29 | 27,63 | 28,16 | 1,73% | 5.821.743,00 |
| 09.02.2026 | 27,08 | 27,80 | 27,02 | 27,68 | 1,76% | 3.851.129,00 |
| 06.02.2026 | 27,26 | 27,49 | 26,84 | 27,20 | 1,08% | 4.962.654,00 |
| 05.02.2026 | 27,60 | 27,87 | 26,80 | 26,91 | -3,31% | 6.890.905,00 |
| 04.02.2026 | 27,03 | 27,94 | 27,02 | 27,83 | 3,07% | 8.425.348,00 |
| 03.02.2026 | 27,12 | 27,47 | 26,28 | 27,00 | -0,26% | 8.395.353,00 |
| 02.02.2026 | 26,58 | 27,20 | 26,14 | 27,07 | 1,69% | 8.430.218,00 |
| 30.01.2026 | 25,89 | 26,90 | 24,90 | 26,62 | 2,86% | 24.414.480,00 |
| 29.01.2026 | 26,00 | 26,21 | 25,38 | 25,88 | 0,86% | 7.377.111,00 |
| 28.01.2026 | 25,62 | 25,80 | 25,45 | 25,66 | 0,63% | 5.027.844,00 |
| 27.01.2026 | 25,58 | 25,83 | 25,47 | 25,50 | -0,20% | 5.725.144,00 |
| 26.01.2026 | 25,47 | 25,84 | 25,40 | 25,55 | -0,85% | 5.748.083,00 |
| 22.01.2026 | 25,63 | 25,96 | 25,60 | 25,77 | 1,18% | 5.792.513,00 |
| 21.01.2026 | 25,05 | 25,50 | 25,01 | 25,47 | 2,54% | 3.586.572,00 |
| 20.01.2026 | 25,59 | 25,72 | 24,68 | 24,84 | -4,46% | 3.780.628,00 |
| 16.01.2026 | 25,96 | 26,25 | 25,83 | 26,00 | 0,12% | 4.395.093,00 |
| 15.01.2026 | 25,69 | 26,14 | 25,62 | 25,97 | 1,33% | 4.065.906,00 |
| 14.01.2026 | 25,21 | 25,75 | 25,13 | 25,63 | 1,38% | 3.801.851,00 |
| 13.01.2026 | 25,60 | 25,66 | 25,15 | 25,28 | -1,40% | 3.427.098,00 |
| 12.01.2026 | 25,49 | 25,65 | 25,23 | 25,64 | -0,08% | 3.128.382,00 |
| 09.01.2026 | 25,50 | 25,85 | 25,42 | 25,66 | 0,83% | 5.149.050,00 |
| 08.01.2026 | 24,99 | 25,62 | 24,82 | 25,45 | 1,19% | 4.435.551,00 |
| 07.01.2026 | 25,09 | 25,61 | 24,98 | 25,15 | 0,12% | 6.219.201,00 |
| 06.01.2026 | 24,50 | 25,16 | 24,50 | 25,12 | 2,57% | 4.182.543,00 |
| 05.01.2026 | 23,69 | 24,81 | 23,69 | 24,49 | 2,90% | 3.606.197,00 |
| 02.01.2026 | 23,98 | 24,02 | 23,66 | 23,80 | -0,38% | 5.477.774,00 |
| 31.12.2025 | 23,86 | 24,12 | 23,86 | 23,89 | 0,13% | 2.771.136,00 |
| 30.12.2025 | 24,03 | 24,12 | 23,84 | 23,86 | -2,13% | 3.003.065,00 |
| 29.12.2025 | 24,19 | 24,41 | 24,02 | 24,38 | 0,79% | 3.246.786,00 |
| 26.12.2025 | 24,15 | 24,24 | 24,05 | 24,19 | 0,04% | 1.706.184,00 |
| 24.12.2025 | 24,25 | 24,26 | 24,03 | 24,18 | -0,04% | 1.583.634,00 |
| 23.12.2025 | 24,49 | 24,57 | 24,14 | 24,19 | -1,63% | 2.935.120,00 |
| 22.12.2025 | 24,00 | 24,66 | 23,95 | 24,59 | 2,46% | 3.881.726,00 |
| 19.12.2025 | 23,94 | 24,33 | 23,89 | 24,00 | 0,42% | 5.763.126,00 |
| 18.12.2025 | 24,21 | 24,47 | 23,84 | 23,90 | 0,97% | 6.721.784,00 |
| 17.12.2025 | 23,45 | 23,87 | 23,42 | 23,67 | 0,85% | 4.172.831,00 |
| 16.12.2025 | 23,71 | 23,85 | 23,31 | 23,47 | -0,64% | 3.561.029,00 |
| 15.12.2025 | 23,99 | 24,03 | 23,52 | 23,62 | 0,60% | 4.333.051,00 |
| 12.12.2025 | 23,64 | 23,66 | 23,42 | 23,48 | 0,04% | 2.393.675,00 |
| 11.12.2025 | 23,32 | 23,66 | 23,27 | 23,47 | 0,69% | 2.627.655,00 |
| 10.12.2025 | 23,34 | 23,50 | 22,75 | 23,31 | -0,64% | 8.152.050,00 |
| 09.12.2025 | 23,13 | 23,54 | 23,12 | 23,46 | 1,47% | 2.194.746,00 |
| 08.12.2025 | 23,47 | 23,51 | 23,05 | 23,12 | -1,20% | 2.692.269,00 |
| 05.12.2025 | 23,12 | 23,49 | 23,05 | 23,40 | 1,12% | 3.170.426,00 |
| 04.12.2025 | 23,12 | 23,54 | 23,08 | 23,14 | 0,56% | 2.785.962,00 |
| 03.12.2025 | 22,57 | 23,03 | 22,45 | 23,01 | 2,63% | 2.832.830,00 |
| 02.12.2025 | 22,63 | 22,64 | 22,38 | 22,42 | -0,53% | 2.153.040,00 |
| 01.12.2025 | 22,39 | 22,71 | 22,34 | 22,54 | -0,22% | 3.149.074,00 |
| 28.11.2025 | 22,57 | 22,69 | 22,50 | 22,59 | 0,31% | 1.717.592,00 |
| 26.11.2025 | 22,31 | 22,61 | 22,30 | 22,52 | 1,17% | 3.698.084,00 |
| 25.11.2025 | 22,08 | 22,32 | 21,98 | 22,26 | 1,04% | 3.834.735,00 |
| 24.11.2025 | 21,72 | 22,11 | 21,61 | 22,03 | 4,01% | 5.771.594,00 |
| 20.11.2025 | 21,89 | 22,01 | 21,11 | 21,18 | -1,21% | 4.520.333,00 |
| 19.11.2025 | 21,44 | 21,52 | 21,19 | 21,44 | 0,00% | 4.852.909,00 |
| 18.11.2025 | 21,31 | 21,58 | 21,19 | 21,44 | -0,56% | 5.275.063,00 |
| 17.11.2025 | 22,15 | 22,15 | 21,40 | 21,56 | -3,28% | 6.569.092,00 |
| 13.11.2025 | 22,94 | 23,06 | 22,26 | 22,29 | -3,30% | 3.092.687,00 |
| 12.11.2025 | 22,93 | 23,13 | 22,80 | 23,05 | 1,01% | 4.349.396,00 |
| 11.11.2025 | 22,58 | 22,96 | 22,52 | 22,82 | 1,33% | 3.992.397,00 |
| 10.11.2025 | 22,07 | 22,66 | 21,83 | 22,52 | 1,30% | 5.394.567,00 |
| 07.11.2025 | 22,81 | 23,35 | 21,64 | 22,23 | -4,39% | 8.807.868,00 |
| 06.11.2025 | 22,80 | 23,39 | 22,80 | 23,25 | 2,15% | 8.547.399,00 |
| 05.11.2025 | 22,59 | 22,87 | 22,52 | 22,76 | 0,75% | 3.914.147,00 |
| 04.11.2025 | 22,75 | 22,78 | 22,53 | 22,59 | -1,09% | 3.772.068,00 |
| 03.11.2025 | 22,57 | 22,88 | 22,46 | 22,84 | 1,02% | 4.541.957,00 |
| 31.10.2025 | 22,61 | 22,86 | 22,45 | 22,61 | -0,70% | 4.512.928,00 |
| 30.10.2025 | 22,80 | 23,00 | 22,63 | 22,77 | -0,74% | 3.159.558,00 |
| 29.10.2025 | 23,18 | 23,30 | 22,84 | 22,94 | -1,63% | 2.386.663,00 |
| 28.10.2025 | 23,41 | 23,47 | 23,18 | 23,32 | -0,26% | 2.577.097,00 |
| 27.10.2025 | 23,15 | 23,64 | 23,15 | 23,38 | 2,36% | 3.621.513,00 |
| 24.10.2025 | 22,84 | 23,02 | 22,48 | 22,84 | 0,75% | 3.916.357,00 |
| 23.10.2025 | 22,63 | 22,75 | 22,44 | 22,67 | 0,35% | 2.842.943,00 |
| 22.10.2025 | 22,57 | 22,74 | 22,41 | 22,59 | -0,26% | 2.282.204,00 |
| 21.10.2025 | 22,43 | 22,78 | 22,43 | 22,65 | 0,00% | 2.138.528,00 |
| 20.10.2025 | 22,39 | 22,73 | 22,33 | 22,65 | 1,66% | 3.099.817,00 |
| 17.10.2025 | 22,17 | 22,29 | 21,96 | 22,28 | 0,81% | 5.082.044,00 |
| 16.10.2025 | 22,90 | 22,97 | 22,09 | 22,10 | -3,03% | 3.296.663,00 |
| 15.10.2025 | 23,19 | 23,32 | 22,61 | 22,79 | -0,57% | 4.127.705,00 |
| 14.10.2025 | 22,58 | 23,22 | 22,52 | 22,92 | 0,35% | 4.804.449,00 |
| 13.10.2025 | 22,92 | 23,12 | 22,78 | 22,84 | 0,75% | 4.754.668,00 |
| 10.10.2025 | 23,75 | 23,91 | 22,60 | 22,67 | -4,06% | 9.930.658,00 |
| 09.10.2025 | 23,46 | 23,67 | 23,32 | 23,63 | 0,17% | 5.224.014,00 |
| 08.10.2025 | 23,45 | 23,79 | 23,21 | 23,59 | 0,81% | 4.578.970,00 |
| 07.10.2025 | 23,25 | 23,56 | 23,17 | 23,40 | 0,95% | 3.345.836,00 |
| 06.10.2025 | 23,76 | 23,84 | 22,69 | 23,18 | 1,18% | 5.382.886,00 |
| 02.10.2025 | 22,63 | 23,00 | 22,56 | 22,91 | 1,64% | 3.063.718,00 |
| 01.10.2025 | 23,19 | 23,22 | 22,51 | 22,54 | -2,55% | 4.270.980,00 |
| 30.09.2025 | 23,08 | 23,27 | 22,76 | 23,13 | -1,03% | 7.720.671,00 |
| 29.09.2025 | 23,38 | 23,45 | 23,14 | 23,37 | 0,43% | 4.145.116,00 |
| 26.09.2025 | 23,49 | 23,58 | 23,24 | 23,27 | -0,56% | 3.391.035,00 |
| 25.09.2025 | 23,44 | 23,57 | 23,34 | 23,40 | -0,76% | 3.564.431,00 |
| 24.09.2025 | 24,06 | 24,11 | 23,54 | 23,58 | -1,87% | 3.313.358,00 |
| 23.09.2025 | 24,28 | 24,52 | 23,94 | 24,03 | -0,87% | 3.188.417,00 |
| 22.09.2025 | 24,30 | 24,34 | 24,08 | 24,24 | -0,74% | 3.263.588,00 |
| 19.09.2025 | 24,49 | 24,50 | 24,22 | 24,42 | 0,08% | 4.800.106,00 |
| 18.09.2025 | 24,36 | 24,53 | 24,27 | 24,40 | 0,78% | 3.316.412,00 |
| 17.09.2025 | 24,29 | 24,64 | 23,98 | 24,21 | -0,12% | 3.022.489,00 |