32,000$
-1,23%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 32,40 | 32,48 | 31,66 | 32,00 | -1,23% | 4.158.683,00 |
| 08.10.2026 | 32,15 | 32,57 | 31,96 | 32,40 | -0,25% | 5.540.779,00 |
| 07.10.2026 | 32,07 | 32,56 | 31,90 | 32,48 | 0,12% | 4.416.159,00 |
| 06.10.2026 | 32,98 | 33,08 | 32,42 | 32,44 | -1,34% | 4.846.571,00 |
| 05.10.2026 | 32,80 | 33,28 | 32,30 | 32,88 | 0,21% | 3.363.266,00 |
| 02.10.2026 | 32,78 | 33,27 | 32,76 | 32,81 | 0,95% | 5.052.030,00 |
| 01.10.2026 | 32,05 | 32,50 | 31,56 | 32,50 | 1,18% | 5.293.112,00 |
| 30.09.2026 | 32,36 | 32,38 | 31,98 | 32,12 | -1,68% | 4.526.286,00 |
| 29.09.2026 | 32,65 | 32,89 | 32,22 | 32,67 | -0,03% | 3.323.476,00 |
| 28.09.2026 | 32,86 | 32,90 | 32,10 | 32,68 | -1,03% | 3.694.378,00 |
| 25.09.2026 | 32,73 | 33,23 | 32,53 | 33,02 | 1,44% | 3.546.988,00 |
| 24.09.2026 | 32,63 | 32,79 | 32,15 | 32,55 | -0,49% | 3.965.346,00 |
| 23.09.2026 | 32,90 | 33,31 | 32,67 | 32,71 | -1,27% | 5.069.222,00 |
| 22.09.2026 | 33,77 | 33,79 | 32,64 | 33,13 | -1,52% | 4.751.066,00 |
| 21.09.2026 | 33,50 | 33,71 | 33,03 | 33,64 | 1,91% | 4.069.757,00 |
| 18.09.2026 | 32,96 | 33,24 | 32,67 | 33,01 | -0,18% | 7.454.256,00 |
| 17.09.2026 | 33,19 | 33,39 | 32,78 | 33,07 | 1,07% | 2.275.092,00 |
| 16.09.2026 | 33,38 | 33,38 | 32,07 | 32,72 | -1,71% | 2.559.630,00 |
| 15.09.2026 | 33,41 | 33,47 | 32,94 | 33,29 | -0,54% | 2.728.290,00 |
| 14.09.2026 | 33,19 | 33,68 | 32,89 | 33,47 | -0,53% | 2.703.645,00 |
| 11.09.2026 | 34,22 | 34,28 | 33,40 | 33,65 | -0,03% | 2.169.432,00 |
| 10.09.2026 | 33,92 | 34,18 | 33,66 | 33,66 | -1,35% | 2.531.267,00 |
| 09.09.2026 | 34,54 | 34,92 | 34,05 | 34,12 | -1,53% | 2.485.203,00 |
| 08.09.2026 | 34,48 | 34,96 | 34,47 | 34,65 | -0,23% | 3.948.326,00 |
| 04.09.2026 | 33,43 | 35,10 | 33,43 | 34,73 | 3,52% | 4.847.764,00 |
| 03.09.2026 | 33,27 | 33,62 | 33,04 | 33,55 | 1,64% | 3.261.299,00 |
| 02.09.2026 | 33,08 | 33,75 | 32,83 | 33,01 | -0,27% | 3.372.461,00 |
| 01.09.2026 | 33,85 | 34,02 | 33,04 | 33,10 | -3,07% | 3.274.887,00 |
| 31.08.2026 | 34,58 | 34,70 | 34,11 | 34,15 | -1,44% | 3.435.308,00 |
| 28.08.2026 | 34,88 | 35,20 | 34,63 | 34,65 | -0,49% | 1.974.193,00 |
| 27.08.2026 | 35,02 | 35,39 | 34,77 | 34,82 | -0,54% | 2.053.724,00 |
| 26.08.2026 | 35,09 | 35,27 | 34,76 | 35,01 | -0,06% | 1.847.878,00 |
| 25.08.2026 | 34,69 | 35,14 | 34,54 | 35,03 | 1,18% | 1.942.498,00 |
| 24.08.2026 | 34,36 | 34,66 | 34,15 | 34,62 | 0,90% | 1.641.798,00 |
| 21.08.2026 | 34,31 | 34,72 | 34,16 | 34,31 | 1,00% | 4.716.930,00 |
| 20.08.2026 | 33,90 | 34,52 | 33,80 | 33,97 | -0,03% | 2.314.056,00 |
| 19.08.2026 | 34,24 | 34,54 | 33,84 | 33,98 | -0,03% | 2.983.254,00 |
| 18.08.2026 | 34,03 | 34,06 | 33,69 | 33,99 | -0,58% | 2.097.092,00 |
| 17.08.2026 | 33,33 | 34,44 | 33,33 | 34,19 | 0,97% | 3.089.190,00 |
| 14.08.2026 | 33,74 | 33,98 | 33,44 | 33,86 | 0,00% | 2.927.523,00 |
| 13.08.2026 | 33,68 | 34,02 | 33,58 | 33,86 | 0,80% | 1.814.732,00 |
| 12.08.2026 | 33,60 | 33,70 | 33,25 | 33,59 | 0,69% | 2.275.504,00 |
| 11.08.2026 | 33,77 | 33,84 | 33,31 | 33,36 | -0,48% | 2.869.456,00 |
| 10.08.2026 | 33,57 | 33,92 | 33,45 | 33,52 | -0,74% | 3.170.301,00 |
| 07.08.2026 | 34,00 | 34,16 | 33,50 | 33,77 | -0,68% | 3.449.227,00 |
| 06.08.2026 | 35,00 | 35,25 | 33,97 | 34,00 | -2,63% | 4.800.490,00 |
| 05.08.2026 | 36,00 | 36,28 | 34,84 | 34,92 | -2,38% | 4.818.760,00 |
| 04.08.2026 | 35,20 | 35,86 | 35,20 | 35,77 | 1,50% | 4.394.872,00 |
| 03.08.2026 | 34,12 | 35,43 | 34,05 | 35,24 | 4,08% | 7.260.463,00 |
| 31.07.2026 | 33,48 | 34,64 | 32,83 | 33,86 | 2,08% | 11.415.335,00 |
| 30.07.2026 | 32,54 | 33,31 | 32,26 | 33,17 | 2,41% | 5.808.583,00 |
| 29.07.2026 | 32,98 | 33,35 | 32,33 | 32,39 | -2,82% | 5.228.796,00 |
| 28.07.2026 | 33,20 | 33,42 | 32,73 | 33,33 | 0,33% | 3.961.804,00 |
| 27.07.2026 | 32,81 | 33,66 | 32,71 | 33,22 | 2,25% | 5.460.623,00 |
| 24.07.2026 | 32,47 | 32,82 | 32,20 | 32,49 | 0,62% | 2.026.628,00 |
| 23.07.2026 | 32,01 | 32,48 | 31,92 | 32,29 | -0,28% | 3.382.994,00 |
| 22.07.2026 | 32,65 | 32,93 | 32,19 | 32,38 | -0,77% | 2.736.747,00 |
| 21.07.2026 | 32,41 | 32,89 | 31,73 | 32,63 | 1,24% | 4.725.733,00 |
| 20.07.2026 | 32,82 | 32,91 | 32,14 | 32,23 | -1,23% | 3.009.349,00 |
| 17.07.2026 | 32,63 | 32,97 | 32,14 | 32,63 | -2,10% | 4.406.914,00 |
| 16.07.2026 | 33,32 | 33,69 | 33,19 | 33,33 | -0,89% | 2.601.881,00 |
| 15.07.2026 | 33,37 | 34,04 | 33,27 | 33,63 | 1,48% | 3.749.961,00 |
| 14.07.2026 | 32,65 | 33,24 | 32,31 | 33,14 | 0,94% | 5.022.415,00 |
| 13.07.2026 | 33,63 | 33,77 | 32,71 | 32,83 | -2,00% | 4.599.127,00 |
| 10.07.2026 | 33,79 | 34,39 | 33,47 | 33,50 | -0,53% | 3.872.159,00 |
| 09.07.2026 | 33,74 | 34,23 | 33,62 | 33,68 | 0,54% | 4.966.065,00 |
| 08.07.2026 | 33,93 | 34,01 | 32,98 | 33,50 | -2,50% | 4.477.861,00 |
| 07.07.2026 | 34,92 | 34,92 | 34,35 | 34,36 | -0,23% | 4.327.112,00 |
| 06.07.2026 | 34,25 | 34,67 | 34,16 | 34,44 | 0,97% | 3.330.006,00 |
| 02.07.2026 | 34,46 | 34,55 | 33,59 | 34,11 | 0,15% | 4.063.487,00 |
| 01.07.2026 | 33,96 | 34,52 | 33,27 | 34,06 | 2,37% | 4.211.443,00 |
| 30.06.2026 | 33,12 | 33,79 | 33,05 | 33,27 | 0,30% | 4.021.911,00 |
| 29.06.2026 | 32,84 | 33,21 | 32,42 | 33,17 | -0,12% | 4.180.314,00 |
| 26.06.2026 | 32,94 | 33,45 | 32,66 | 33,21 | 1,72% | 4.363.395,00 |
| 25.06.2026 | 32,87 | 33,62 | 32,56 | 32,65 | 0,55% | 2.936.915,00 |
| 24.06.2026 | 33,78 | 33,94 | 32,29 | 32,47 | -3,91% | 3.722.262,00 |
| 23.06.2026 | 33,66 | 34,42 | 33,27 | 33,79 | -0,41% | 6.456.520,00 |
| 22.06.2026 | 33,50 | 34,42 | 33,14 | 33,93 | 2,66% | 5.787.110,00 |
| 18.06.2026 | 33,98 | 34,04 | 32,89 | 33,05 | -0,72% | 9.142.125,00 |
| 17.06.2026 | 33,20 | 34,18 | 33,18 | 33,29 | 0,33% | 6.476.463,00 |
| 16.06.2026 | 32,80 | 33,29 | 32,73 | 33,18 | 2,06% | 3.946.362,00 |
| 15.06.2026 | 32,93 | 32,93 | 32,42 | 32,51 | 1,18% | 3.315.674,00 |
| 12.06.2026 | 31,98 | 32,45 | 31,84 | 32,13 | 1,01% | 3.048.627,00 |
| 11.06.2026 | 31,19 | 31,86 | 30,85 | 31,81 | 2,15% | 3.308.300,00 |
| 10.06.2026 | 31,48 | 31,92 | 31,12 | 31,14 | -2,08% | 3.771.461,00 |
| 09.06.2026 | 31,75 | 31,93 | 31,13 | 31,80 | 1,31% | 4.231.221,00 |
| 08.06.2026 | 31,55 | 31,75 | 31,15 | 31,39 | 0,19% | 4.886.425,00 |
| 05.06.2026 | 31,66 | 31,88 | 31,15 | 31,33 | -2,00% | 3.365.882,00 |
| 04.06.2026 | 30,68 | 32,47 | 30,56 | 31,97 | 5,27% | 7.755.098,00 |
| 03.06.2026 | 30,49 | 30,61 | 29,71 | 30,37 | -2,41% | 4.930.248,00 |
| 02.06.2026 | 30,99 | 31,42 | 30,78 | 31,12 | 0,58% | 3.510.895,00 |
| 01.06.2026 | 30,62 | 31,31 | 30,61 | 30,94 | -0,26% | 3.616.512,00 |
| 29.05.2026 | 31,11 | 31,43 | 30,95 | 31,02 | -0,61% | 3.885.660,00 |
| 28.05.2026 | 31,45 | 31,45 | 30,66 | 31,21 | -1,45% | 3.580.535,00 |
| 27.05.2026 | 31,79 | 31,83 | 31,42 | 31,67 | 0,00% | 2.691.312,00 |
| 26.05.2026 | 31,60 | 31,72 | 31,24 | 31,67 | 2,10% | 3.812.913,00 |
| 22.05.2026 | 30,96 | 31,16 | 30,84 | 31,02 | 0,52% | 2.563.375,00 |
| 21.05.2026 | 31,05 | 31,37 | 30,54 | 30,86 | -1,09% | 3.795.773,00 |
| 20.05.2026 | 31,07 | 31,43 | 30,77 | 31,20 | 1,33% | 3.801.197,00 |
| 19.05.2026 | 31,82 | 31,92 | 30,74 | 30,79 | -3,69% | 5.187.696,00 |