Franklin Resources Inc.
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
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