15,988€
-1,84%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,24 | 16,53 | 15,45 | 15,97 | -1,93% | 11.248,00 |
| 03.04.2025 | 16,71 | 17,20 | 16,16 | 16,29 | -9,12% | 8.479,00 |
| 02.04.2025 | 17,88 | 17,97 | 17,64 | 17,92 | 0,27% | 1.742,00 |
| 01.04.2025 | 17,77 | 18,00 | 17,65 | 17,88 | 0,28% | 1.019,00 |
| 31.03.2025 | 17,49 | 17,91 | 17,21 | 17,83 | 0,01% | 9.848,00 |
| 28.03.2025 | 18,37 | 18,47 | 17,77 | 17,82 | -3,06% | 2.199,00 |
| 27.03.2025 | 18,49 | 18,58 | 18,18 | 18,39 | -0,50% | 740,00 |
| 26.03.2025 | 18,54 | 18,73 | 18,38 | 18,48 | -0,38% | 354,00 |
| 25.03.2025 | 18,57 | 18,67 | 18,42 | 18,55 | -0,26% | 361,00 |
| 24.03.2025 | 18,44 | 18,68 | 18,36 | 18,60 | 1,25% | 1.329,00 |
| 21.03.2025 | 18,47 | 18,49 | 18,15 | 18,37 | -0,42% | 3.242,00 |
| 20.03.2025 | 18,49 | 18,68 | 18,39 | 18,44 | 0,08% | 1.066,00 |
| 19.03.2025 | 18,21 | 18,56 | 18,20 | 18,43 | 1,54% | 1.336,00 |
| 18.03.2025 | 18,12 | 18,23 | 18,00 | 18,15 | 0,12% | 456,00 |
| 17.03.2025 | 17,86 | 18,32 | 17,81 | 18,13 | 1,03% | 1.764,00 |
| 14.03.2025 | 17,68 | 17,99 | 17,50 | 17,94 | 2,84% | 1.016,00 |
| 13.03.2025 | 17,67 | 17,88 | 17,39 | 17,45 | -1,32% | 2.305,00 |
| 12.03.2025 | 18,06 | 18,33 | 17,53 | 17,68 | -1,70% | 4.322,00 |
| 11.03.2025 | 18,49 | 18,54 | 17,79 | 17,98 | -2,74% | 5.755,00 |
| 10.03.2025 | 18,45 | 18,82 | 18,21 | 18,49 | -1,31% | 17.782,00 |
| 07.03.2025 | 18,55 | 18,82 | 18,22 | 18,74 | 0,59% | 2.283,00 |
| 06.03.2025 | 18,66 | 18,81 | 18,27 | 18,63 | -0,13% | 1.226,00 |
| 05.03.2025 | 18,51 | 18,80 | 18,14 | 18,65 | 0,97% | 6.588,00 |
| 04.03.2025 | 18,93 | 18,97 | 18,11 | 18,47 | -2,33% | 9.192,00 |
| 03.03.2025 | 19,54 | 19,65 | 18,82 | 18,91 | -3,22% | 4.811,00 |
| 28.02.2025 | 19,09 | 19,54 | 19,01 | 19,54 | 2,41% | 2.983,00 |
| 27.02.2025 | 19,06 | 19,30 | 19,03 | 19,08 | 0,47% | 578,00 |
| 26.02.2025 | 19,34 | 19,48 | 18,93 | 18,99 | -1,16% | 3.601,00 |
| 25.02.2025 | 19,45 | 19,54 | 19,05 | 19,21 | -1,36% | 4.084,00 |
| 24.02.2025 | 19,64 | 19,79 | 19,28 | 19,48 | -0,59% | 2.559,00 |
| 21.02.2025 | 19,76 | 19,95 | 19,45 | 19,59 | -0,86% | 3.041,00 |
| 20.02.2025 | 20,02 | 20,09 | 19,62 | 19,76 | -1,38% | 798,00 |
| 19.02.2025 | 20,04 | 20,20 | 19,58 | 20,04 | 0,20% | 1.876,00 |
| 18.02.2025 | 20,10 | 20,50 | 19,61 | 20,00 | 1,09% | 3.578,00 |
| 17.02.2025 | 19,65 | 19,90 | 19,65 | 19,79 | 0,91% | 2.177,00 |
| 14.02.2025 | 19,38 | 19,80 | 19,30 | 19,61 | 1,28% | 7.931,00 |
| 13.02.2025 | 19,24 | 19,46 | 19,14 | 19,36 | 0,43% | 2.370,00 |
| 12.02.2025 | 19,49 | 19,85 | 18,91 | 19,28 | -1,08% | 9.226,00 |
| 11.02.2025 | 19,67 | 19,75 | 19,33 | 19,49 | -0,98% | 7.254,00 |
| 10.02.2025 | 19,87 | 19,99 | 19,60 | 19,68 | -0,29% | 4.166,00 |
| 07.02.2025 | 19,82 | 20,12 | 19,72 | 19,74 | -0,58% | 2.635,00 |
| 06.02.2025 | 19,90 | 20,26 | 19,85 | 19,85 | 0,13% | 3.429,00 |
| 05.02.2025 | 19,98 | 20,08 | 19,58 | 19,83 | -1,16% | 4.555,00 |
| 04.02.2025 | 20,01 | 20,44 | 19,59 | 20,06 | -0,15% | 14.151,00 |
| 03.02.2025 | 21,36 | 21,54 | 20,09 | 20,09 | -6,27% | 5.613,00 |
| 31.01.2025 | 19,44 | 21,77 | 18,87 | 21,44 | 10,89% | 11.788,00 |
| 30.01.2025 | 19,28 | 20,00 | 19,21 | 19,33 | 0,31% | 6.063,00 |
| 29.01.2025 | 19,43 | 19,60 | 19,25 | 19,27 | -1,00% | 943,00 |
| 28.01.2025 | 19,40 | 19,84 | 19,15 | 19,47 | 0,49% | 2.647,00 |
| 27.01.2025 | 19,08 | 19,38 | 18,93 | 19,37 | 1,24% | 1.632,00 |
| 24.01.2025 | 19,20 | 19,32 | 18,96 | 19,13 | -0,31% | 996,00 |
| 23.01.2025 | 19,21 | 19,33 | 18,92 | 19,19 | 0,34% | 829,00 |
| 22.01.2025 | 19,05 | 19,19 | 18,79 | 19,13 | 0,51% | 1.112,00 |
| 21.01.2025 | 19,03 | 19,22 | 18,89 | 19,03 | 0,25% | 1.415,00 |
| 20.01.2025 | 19,08 | 19,08 | 18,91 | 18,98 | -0,30% | 2.850,00 |
| 17.01.2025 | 18,88 | 19,23 | 18,88 | 19,04 | 1,01% | 1.240,00 |
| 16.01.2025 | 19,11 | 19,17 | 18,73 | 18,85 | -1,27% | 422,00 |
| 15.01.2025 | 18,86 | 19,29 | 18,79 | 19,09 | 1,42% | 2.355,00 |
| 14.01.2025 | 18,55 | 18,90 | 18,51 | 18,83 | 1,30% | 2.754,00 |
| 13.01.2025 | 18,69 | 18,87 | 18,44 | 18,58 | -0,36% | 2.399,00 |
| 10.01.2025 | 19,23 | 19,24 | 18,59 | 18,65 | -2,98% | 2.288,00 |
| 09.01.2025 | 19,30 | 19,31 | 19,16 | 19,22 | 0,23% | 572,00 |
| 08.01.2025 | 19,10 | 19,31 | 18,89 | 19,18 | 0,38% | 691,00 |
| 07.01.2025 | 19,22 | 19,61 | 18,94 | 19,11 | -0,70% | 3.237,00 |
| 06.01.2025 | 19,79 | 20,11 | 19,16 | 19,24 | -2,77% | 2.281,00 |
| 03.01.2025 | 19,73 | 19,84 | 19,38 | 19,79 | 0,76% | 3.616,00 |
| 02.01.2025 | 19,61 | 19,99 | 19,48 | 19,64 | 0,85% | 9.662,00 |
| 30.12.2024 | 19,61 | 19,96 | 19,47 | 19,47 | -1,79% | 1.831,00 |
| 27.12.2024 | 20,14 | 20,20 | 19,79 | 19,83 | 0,79% | 4.424,00 |
| 23.12.2024 | 19,73 | 19,89 | 19,50 | 19,67 | 0,10% | 10.819,00 |
| 20.12.2024 | 19,24 | 20,04 | 18,96 | 19,65 | 1,91% | 902,00 |
| 19.12.2024 | 19,42 | 19,89 | 19,28 | 19,29 | -0,82% | 4.004,00 |
| 18.12.2024 | 20,35 | 20,54 | 19,44 | 19,45 | -4,35% | 1.879,00 |
| 17.12.2024 | 20,82 | 20,93 | 20,29 | 20,33 | -2,49% | 1.278,00 |
| 16.12.2024 | 20,97 | 21,32 | 20,74 | 20,85 | -0,38% | 2.798,00 |
| 13.12.2024 | 21,13 | 21,50 | 20,78 | 20,93 | -0,95% | 7.624,00 |
| 12.12.2024 | 21,26 | 21,60 | 21,10 | 21,13 | -0,98% | 617,00 |
| 11.12.2024 | 21,33 | 21,74 | 21,23 | 21,34 | 0,45% | 2.711,00 |
| 10.12.2024 | 21,12 | 21,38 | 20,82 | 21,25 | 0,50% | 228,00 |
| 09.12.2024 | 20,87 | 21,31 | 20,70 | 21,14 | 1,88% | 2.380,00 |
| 06.12.2024 | 21,17 | 21,40 | 20,70 | 20,75 | -1,98% | 2.209,00 |
| 05.12.2024 | 21,57 | 21,66 | 21,17 | 21,17 | -1,83% | 2.151,00 |
| 04.12.2024 | 21,35 | 22,09 | 21,29 | 21,57 | 1,05% | 975,00 |
| 03.12.2024 | 21,60 | 21,99 | 21,09 | 21,34 | -1,04% | 3.851,00 |
| 02.12.2024 | 21,57 | 21,82 | 21,53 | 21,57 | 0,30% | 1.994,00 |
| 29.11.2024 | 21,50 | 21,71 | 21,36 | 21,50 | -0,21% | 878,00 |
| 28.11.2024 | 21,53 | 21,68 | 21,44 | 21,55 | 0,35% | 2.547,00 |
| 27.11.2024 | 21,20 | 21,51 | 21,06 | 21,47 | 1,20% | 1.231,00 |
| 26.11.2024 | 21,65 | 21,68 | 20,98 | 21,22 | -2,10% | 1.899,00 |
| 25.11.2024 | 21,21 | 21,80 | 21,01 | 21,67 | 2,65% | 4.347,00 |
| 22.11.2024 | 20,76 | 21,17 | 20,72 | 21,11 | 1,93% | 785,00 |
| 21.11.2024 | 20,51 | 20,88 | 20,42 | 20,71 | 0,78% | 6.468,00 |
| 20.11.2024 | 20,34 | 20,56 | 20,21 | 20,55 | 1,28% | 22.561,00 |
| 19.11.2024 | 20,59 | 20,77 | 20,13 | 20,29 | -1,46% | 10.547,00 |
| 18.11.2024 | 20,65 | 20,82 | 20,40 | 20,59 | 0,00% | 9.926,00 |
| 15.11.2024 | 20,42 | 20,64 | 20,30 | 20,59 | 0,59% | 2.286,00 |
| 14.11.2024 | 20,52 | 20,70 | 20,36 | 20,47 | 0,49% | 1.143,00 |
| 13.11.2024 | 20,11 | 20,57 | 20,03 | 20,37 | 0,57% | 1.305,00 |
| 12.11.2024 | 20,27 | 20,40 | 20,05 | 20,26 | 0,02% | 467,00 |
| 11.11.2024 | 19,66 | 20,36 | 19,51 | 20,25 | 3,09% | 1.834,00 |