24,820$
0,40%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 22,41 | 22,95 | 22,38 | 22,78 | 2,75% | 3.731.489,00 |
| 13.06.2025 | 22,31 | 22,43 | 22,09 | 22,17 | -1,90% | 2.203.191,00 |
| 12.06.2025 | 22,55 | 22,74 | 22,26 | 22,60 | 0,27% | 4.273.974,00 |
| 11.06.2025 | 21,94 | 22,60 | 21,92 | 22,54 | 3,11% | 7.005.951,00 |
| 10.06.2025 | 21,94 | 22,08 | 21,74 | 21,86 | -0,09% | 3.044.188,00 |
| 09.06.2025 | 22,00 | 22,12 | 21,84 | 21,88 | 0,05% | 2.837.104,00 |
| 06.06.2025 | 21,99 | 22,12 | 21,78 | 21,87 | 0,55% | 2.949.061,00 |
| 05.06.2025 | 21,73 | 22,22 | 21,64 | 21,75 | 1,83% | 4.661.991,00 |
| 04.06.2025 | 21,39 | 21,52 | 21,25 | 21,36 | -0,09% | 3.650.078,00 |
| 03.06.2025 | 21,22 | 21,53 | 21,06 | 21,38 | 0,38% | 4.305.567,00 |
| 02.06.2025 | 21,52 | 21,52 | 21,20 | 21,30 | -1,57% | 3.978.512,00 |
| 30.05.2025 | 21,63 | 21,72 | 21,40 | 21,64 | -0,73% | 22.662.338,00 |
| 29.05.2025 | 21,70 | 21,88 | 21,64 | 21,80 | 0,69% | 4.677.026,00 |
| 28.05.2025 | 22,22 | 22,31 | 21,59 | 21,65 | -2,52% | 6.812.849,00 |
| 27.05.2025 | 21,72 | 22,24 | 21,63 | 22,21 | 3,25% | 4.906.763,00 |
| 23.05.2025 | 21,24 | 21,61 | 21,14 | 21,51 | -0,46% | 3.288.665,00 |
| 22.05.2025 | 21,50 | 21,75 | 21,41 | 21,61 | 0,00% | 5.208.761,00 |
| 21.05.2025 | 21,95 | 22,05 | 21,59 | 21,61 | -2,53% | 3.630.036,00 |
| 20.05.2025 | 22,19 | 22,20 | 22,05 | 22,17 | -0,18% | 2.908.696,00 |
| 19.05.2025 | 22,13 | 22,26 | 22,04 | 22,21 | -0,76% | 3.456.205,00 |
| 16.05.2025 | 22,16 | 22,42 | 22,15 | 22,38 | 0,90% | 5.059.056,00 |
| 15.05.2025 | 21,91 | 22,20 | 21,91 | 22,18 | 0,77% | 3.623.822,00 |
| 14.05.2025 | 21,91 | 22,08 | 21,51 | 22,01 | 1,99% | 8.287.406,00 |
| 13.05.2025 | 21,70 | 21,97 | 21,57 | 21,58 | -0,51% | 5.352.814,00 |
| 12.05.2025 | 21,63 | 22,09 | 21,56 | 21,69 | 3,58% | 5.866.906,00 |
| 09.05.2025 | 20,95 | 21,11 | 20,87 | 20,94 | 0,48% | 4.691.088,00 |
| 08.05.2025 | 20,59 | 21,22 | 20,59 | 20,84 | 1,86% | 6.730.539,00 |
| 07.05.2025 | 20,14 | 20,63 | 20,08 | 20,46 | 1,94% | 6.420.349,00 |
| 06.05.2025 | 19,80 | 20,23 | 19,79 | 20,07 | 0,30% | 5.168.219,00 |
| 05.05.2025 | 19,97 | 20,31 | 19,92 | 20,01 | -0,25% | 5.284.354,00 |
| 02.05.2025 | 18,90 | 20,13 | 18,80 | 20,06 | 7,04% | 8.985.986,00 |
| 01.05.2025 | 18,90 | 19,02 | 18,65 | 18,74 | -0,11% | 4.891.070,00 |
| 30.04.2025 | 18,40 | 18,83 | 18,17 | 18,76 | 0,05% | 5.798.475,00 |
| 29.04.2025 | 18,69 | 18,78 | 18,55 | 18,75 | 0,11% | 2.964.690,00 |
| 28.04.2025 | 18,70 | 18,94 | 18,58 | 18,73 | 0,05% | 3.351.383,00 |
| 25.04.2025 | 18,63 | 18,82 | 18,52 | 18,72 | -0,16% | 3.533.871,00 |
| 24.04.2025 | 18,40 | 18,87 | 18,32 | 18,75 | 1,96% | 2.549.400,00 |
| 23.04.2025 | 18,53 | 19,02 | 18,25 | 18,39 | 1,88% | 3.836.255,00 |
| 22.04.2025 | 17,63 | 18,10 | 17,62 | 18,05 | 4,03% | 3.393.119,00 |
| 21.04.2025 | 17,51 | 17,55 | 17,17 | 17,35 | -1,48% | 4.106.537,00 |
| 17.04.2025 | 17,60 | 17,87 | 17,51 | 17,61 | 0,34% | 4.102.942,00 |
| 16.04.2025 | 17,91 | 18,10 | 17,42 | 17,55 | -2,34% | 3.500.559,00 |
| 15.04.2025 | 18,21 | 18,41 | 17,93 | 17,97 | -0,50% | 3.364.131,00 |
| 14.04.2025 | 18,11 | 18,27 | 17,82 | 18,06 | 0,89% | 3.736.753,00 |
| 11.04.2025 | 17,67 | 18,03 | 17,26 | 17,90 | 1,02% | 5.789.457,00 |
| 10.04.2025 | 18,26 | 18,34 | 17,18 | 17,72 | -4,63% | 5.615.030,00 |
| 09.04.2025 | 16,27 | 18,77 | 16,25 | 18,58 | 11,52% | 10.618.091,00 |
| 08.04.2025 | 17,41 | 17,69 | 16,43 | 16,66 | -1,24% | 8.016.302,00 |
| 07.04.2025 | 16,91 | 17,80 | 16,36 | 16,87 | -3,66% | 10.319.658,00 |
| 04.04.2025 | 17,79 | 18,24 | 17,19 | 17,51 | -2,45% | 11.096.357,00 |
| 03.04.2025 | 18,74 | 18,74 | 17,93 | 17,95 | -7,62% | 9.974.254,00 |
| 02.04.2025 | 19,16 | 19,52 | 19,06 | 19,43 | 0,62% | 2.483.556,00 |
| 01.04.2025 | 19,20 | 19,44 | 19,06 | 19,31 | 0,31% | 3.812.425,00 |
| 31.03.2025 | 18,81 | 19,36 | 18,74 | 19,25 | -0,16% | 4.406.465,00 |
| 28.03.2025 | 19,83 | 19,83 | 19,24 | 19,28 | -2,87% | 3.505.715,00 |
| 27.03.2025 | 19,76 | 20,03 | 19,62 | 19,85 | -0,05% | 2.495.832,00 |
| 26.03.2025 | 20,02 | 20,19 | 19,75 | 19,86 | -0,85% | 2.291.261,00 |
| 25.03.2025 | 20,16 | 20,21 | 19,93 | 20,03 | -0,20% | 2.094.742,00 |
| 24.03.2025 | 20,00 | 20,14 | 19,81 | 20,07 | 1,01% | 3.135.690,00 |
| 21.03.2025 | 19,85 | 19,98 | 19,62 | 19,87 | -0,70% | 12.258.520,00 |
| 20.03.2025 | 19,97 | 20,23 | 19,89 | 20,01 | -0,35% | 2.605.963,00 |
| 19.03.2025 | 20,00 | 20,23 | 19,82 | 20,08 | 1,11% | 2.482.449,00 |
| 18.03.2025 | 19,85 | 19,91 | 19,68 | 19,86 | 0,30% | 2.253.528,00 |
| 17.03.2025 | 19,42 | 19,98 | 19,39 | 19,80 | 1,43% | 4.275.728,00 |
| 14.03.2025 | 19,23 | 19,58 | 19,02 | 19,52 | 3,17% | 3.422.762,00 |
| 13.03.2025 | 19,41 | 19,41 | 18,90 | 18,92 | -1,51% | 3.781.289,00 |
| 12.03.2025 | 19,65 | 19,76 | 19,08 | 19,21 | -2,09% | 4.926.081,00 |
| 11.03.2025 | 19,89 | 20,09 | 19,44 | 19,62 | -2,05% | 4.016.671,00 |
| 10.03.2025 | 20,00 | 20,40 | 19,70 | 20,03 | -1,43% | 4.124.601,00 |
| 07.03.2025 | 19,88 | 20,40 | 19,82 | 20,32 | 1,30% | 3.619.812,00 |
| 06.03.2025 | 20,04 | 20,35 | 19,77 | 20,06 | -0,45% | 3.586.896,00 |
| 05.03.2025 | 19,70 | 20,29 | 19,54 | 20,15 | 3,02% | 6.320.273,00 |
| 04.03.2025 | 19,79 | 19,93 | 19,06 | 19,56 | -1,46% | 5.314.899,00 |