22,230$
-4,39%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 24,44 | 24,44 | 24,15 | 24,24 | -0,49% | 1.878.603,00 |
| 15.09.2025 | 24,63 | 24,81 | 24,29 | 24,36 | -1,14% | 2.598.970,00 |
| 12.09.2025 | 24,76 | 24,80 | 24,57 | 24,64 | -0,88% | 3.033.327,00 |
| 11.09.2025 | 24,39 | 24,86 | 24,34 | 24,86 | 2,26% | 4.880.193,00 |
| 10.09.2025 | 24,70 | 24,77 | 24,18 | 24,31 | -1,02% | 5.020.889,00 |
| 09.09.2025 | 24,78 | 24,81 | 24,49 | 24,56 | -1,29% | 4.805.063,00 |
| 08.09.2025 | 25,06 | 25,10 | 24,74 | 24,88 | -0,36% | 3.801.447,00 |
| 05.09.2025 | 25,82 | 25,85 | 24,72 | 24,97 | -2,99% | 4.486.351,00 |
| 04.09.2025 | 25,63 | 25,91 | 25,51 | 25,74 | 0,82% | 3.634.045,00 |
| 03.09.2025 | 25,22 | 25,65 | 25,22 | 25,53 | 0,43% | 2.685.089,00 |
| 02.09.2025 | 25,35 | 25,48 | 25,02 | 25,42 | -0,94% | 3.486.456,00 |
| 29.08.2025 | 25,54 | 25,74 | 25,53 | 25,66 | 0,47% | 4.192.051,00 |
| 28.08.2025 | 25,70 | 25,77 | 25,36 | 25,54 | -0,39% | 2.294.474,00 |
| 27.08.2025 | 25,17 | 25,78 | 25,17 | 25,64 | 1,38% | 3.441.586,00 |
| 26.08.2025 | 25,31 | 25,35 | 25,17 | 25,29 | -0,28% | 4.013.671,00 |
| 25.08.2025 | 25,30 | 25,44 | 25,19 | 25,36 | -0,12% | 2.943.858,00 |
| 22.08.2025 | 24,60 | 25,39 | 24,58 | 25,39 | 3,55% | 3.794.531,00 |
| 21.08.2025 | 24,53 | 24,62 | 24,39 | 24,52 | -0,16% | 2.490.549,00 |
| 20.08.2025 | 24,77 | 24,83 | 24,34 | 24,56 | -1,05% | 2.610.661,00 |
| 19.08.2025 | 25,05 | 25,18 | 24,79 | 24,82 | -0,96% | 2.333.018,00 |
| 18.08.2025 | 25,29 | 25,33 | 25,05 | 25,06 | -1,07% | 1.780.389,00 |
| 15.08.2025 | 25,66 | 25,72 | 25,28 | 25,33 | -1,17% | 4.279.606,00 |
| 14.08.2025 | 25,79 | 25,97 | 25,52 | 25,63 | -1,54% | 3.097.904,00 |
| 13.08.2025 | 25,76 | 26,08 | 25,52 | 26,03 | 1,32% | 3.504.609,00 |
| 12.08.2025 | 25,36 | 25,79 | 25,36 | 25,69 | 1,58% | 2.705.978,00 |
| 11.08.2025 | 25,09 | 25,40 | 25,04 | 25,29 | 1,20% | 2.472.141,00 |
| 08.08.2025 | 25,00 | 25,18 | 24,88 | 24,99 | 0,52% | 2.369.163,00 |
| 07.08.2025 | 24,66 | 25,31 | 24,54 | 24,86 | -1,31% | 5.660.331,00 |
| 06.08.2025 | 25,28 | 25,42 | 25,09 | 25,19 | -0,24% | 3.343.011,00 |
| 05.08.2025 | 25,25 | 25,38 | 24,89 | 25,25 | 0,48% | 3.599.602,00 |
| 04.08.2025 | 24,14 | 25,26 | 24,13 | 25,13 | 4,93% | 4.987.480,00 |
| 01.08.2025 | 23,06 | 24,37 | 22,84 | 23,95 | -0,21% | 8.330.404,00 |
| 31.07.2025 | 24,18 | 24,43 | 23,84 | 24,00 | -1,28% | 11.694.302,00 |
| 30.07.2025 | 24,60 | 24,68 | 24,17 | 24,31 | -1,10% | 3.757.941,00 |
| 29.07.2025 | 24,77 | 24,84 | 24,42 | 24,58 | -0,36% | 2.542.751,00 |
| 28.07.2025 | 24,74 | 24,80 | 24,56 | 24,67 | -0,60% | 4.019.977,00 |
| 25.07.2025 | 24,74 | 24,89 | 24,49 | 24,82 | 0,40% | 3.629.736,00 |
| 24.07.2025 | 24,68 | 24,87 | 24,60 | 24,72 | -0,12% | 3.018.299,00 |
| 23.07.2025 | 24,63 | 24,82 | 24,60 | 24,75 | 0,77% | 2.741.743,00 |
| 22.07.2025 | 24,33 | 24,63 | 24,25 | 24,56 | 1,15% | 3.088.854,00 |
| 21.07.2025 | 24,67 | 24,83 | 24,27 | 24,28 | -1,30% | 3.363.646,00 |
| 18.07.2025 | 24,65 | 24,85 | 24,52 | 24,60 | 0,33% | 3.941.917,00 |
| 17.07.2025 | 24,29 | 24,66 | 24,23 | 24,52 | 0,70% | 4.244.105,00 |
| 16.07.2025 | 24,16 | 24,39 | 23,82 | 24,35 | 0,87% | 3.372.807,00 |
| 15.07.2025 | 24,83 | 24,94 | 24,10 | 24,14 | -2,86% | 3.851.406,00 |
| 14.07.2025 | 24,83 | 24,92 | 24,68 | 24,85 | -0,08% | 3.350.099,00 |
| 11.07.2025 | 24,90 | 24,97 | 24,67 | 24,87 | -1,07% | 3.102.862,00 |
| 10.07.2025 | 24,84 | 25,36 | 24,78 | 25,14 | 0,96% | 3.189.700,00 |
| 09.07.2025 | 24,61 | 24,90 | 24,61 | 24,90 | 1,63% | 3.626.911,00 |
| 08.07.2025 | 24,57 | 24,78 | 24,47 | 24,50 | -0,20% | 4.414.146,00 |
| 07.07.2025 | 24,73 | 24,98 | 24,45 | 24,55 | -1,33% | 3.821.327,00 |
| 03.07.2025 | 24,70 | 24,94 | 24,64 | 24,88 | 0,36% | 2.467.095,00 |
| 02.07.2025 | 24,32 | 24,84 | 24,32 | 24,79 | 1,85% | 3.591.986,00 |
| 01.07.2025 | 23,79 | 24,53 | 23,76 | 24,34 | 2,05% | 4.053.180,00 |
| 30.06.2025 | 23,90 | 24,03 | 23,75 | 23,85 | 0,13% | 3.781.023,00 |
| 27.06.2025 | 23,96 | 24,14 | 23,53 | 23,82 | 1,45% | 9.532.509,00 |
| 26.06.2025 | 23,30 | 23,52 | 23,26 | 23,48 | 1,16% | 2.773.211,00 |
| 25.06.2025 | 23,17 | 23,23 | 23,04 | 23,21 | -0,09% | 2.181.738,00 |
| 24.06.2025 | 23,10 | 23,42 | 23,10 | 23,23 | 1,49% | 5.416.753,00 |
| 23.06.2025 | 22,69 | 22,94 | 22,41 | 22,89 | 0,44% | 2.834.655,00 |
| 20.06.2025 | 22,68 | 22,84 | 22,63 | 22,79 | 0,89% | 7.015.218,00 |
| 18.06.2025 | 22,31 | 22,86 | 22,27 | 22,59 | 1,07% | 3.041.561,00 |
| 17.06.2025 | 22,66 | 22,73 | 22,29 | 22,35 | -1,89% | 2.798.150,00 |