Franklin Resources Inc.
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
19,245€ -0,16%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid: Ask:

Aktienkurse zur Franklin Resources Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 19,60 19,77 19,26 19,28 -0,82% 1.307,00
30.09.2025 19,62 19,83 19,36 19,44 -2,41% 370,00
29.09.2025 19,90 20,05 19,74 19,92 -0,19% 1.776,00
26.09.2025 20,05 20,18 19,91 19,95 -0,46% 486,00
25.09.2025 20,13 20,18 19,95 20,05 -0,22% 1.068,00
24.09.2025 20,40 20,52 20,07 20,09 -1,13% 255,00
23.09.2025 20,57 20,80 20,32 20,32 -1,88% 2.020,00
19.09.2025 20,74 20,94 20,60 20,71 0,10% 689,00
18.09.2025 20,59 20,83 20,48 20,69 1,62% 130,00
17.09.2025 20,43 20,77 20,28 20,36 -1,57% 151,00
16.09.2025 20,70 20,75 20,61 20,69 -1,85% 1,00
15.09.2025 21,07 21,08 21,07 21,08 0,24% -
12.09.2025 21,20 21,25 20,97 21,03 -0,59% 1.001,00
11.09.2025 20,90 21,15 20,71 21,15 1,12% 1.943,00
10.09.2025 20,97 21,20 20,91 20,92 -0,97% 47,00
08.09.2025 21,32 21,43 21,07 21,12 -0,85% 114,00
05.09.2025 22,09 22,12 21,08 21,30 -3,69% 371,00
04.09.2025 21,90 22,23 21,82 22,12 0,96% 448,00
03.09.2025 21,78 22,02 21,68 21,91 0,27% 185,00
02.09.2025 21,99 22,07 21,48 21,85 -1,02% 658,00
01.09.2025 21,90 22,13 21,79 22,07 0,52% 745,00
29.08.2025 21,86 22,05 21,71 21,96 0,37% 6.246,00
28.08.2025 22,07 22,14 21,71 21,88 -0,91% -
27.08.2025 21,79 22,16 21,73 22,08 1,49% 70,00
26.08.2025 21,80 21,82 21,60 21,75 -0,59% 101,00
25.08.2025 21,79 21,90 21,54 21,88 1,20% 131,00
22.08.2025 21,16 21,66 21,11 21,62 2,32% 353,00
21.08.2025 21,08 21,20 20,92 21,13 0,24% 151,00
20.08.2025 21,28 21,46 20,90 21,08 -1,03% 115,00
19.08.2025 21,48 21,58 21,28 21,30 -0,88% 199,00
18.08.2025 21,66 21,71 21,48 21,49 -0,83% 1.347,00
15.08.2025 22,25 22,25 21,58 21,67 -1,54% 299,00
14.08.2025 22,33 22,33 21,90 22,01 -1,17% 2.861,00
13.08.2025 21,98 22,29 21,83 22,27 1,18% 1.970,00
12.08.2025 21,79 22,09 21,77 22,01 1,10% 2.340,00
11.08.2025 21,45 21,88 21,37 21,77 1,40% 4,00
08.08.2025 21,37 21,59 21,35 21,47 0,73% 122,00
07.08.2025 21,69 21,92 21,25 21,32 -1,37% 1.890,00
06.08.2025 21,88 21,90 21,55 21,61 -1,05% 525,00
05.08.2025 21,79 21,98 21,56 21,84 0,46% 809,00
04.08.2025 20,95 21,82 20,69 21,74 5,07% 4.974,00
01.08.2025 20,94 21,08 19,52 20,69 -1,78% 2.707,00
31.07.2025 21,31 21,37 20,88 21,07 -1,10% 836,00
30.07.2025 21,32 21,50 21,16 21,30 0,12% 583,00
29.07.2025 21,36 21,47 21,11 21,28 -0,07% 1.270,00
28.07.2025 21,30 21,38 21,13 21,29 0,71% 384,00
25.07.2025 21,09 21,20 20,84 21,14 0,48% 1.467,00
24.07.2025 20,97 21,13 20,93 21,04 0,10% 332,00
23.07.2025 20,99 21,15 20,93 21,02 0,48% 775,00
22.07.2025 20,79 21,00 20,63 20,92 0,67% 372,00
21.07.2025 21,07 21,26 20,71 20,78 -1,75% 4.617,00
18.07.2025 21,05 21,46 21,05 21,15 -0,09% 6.141,00
17.07.2025 20,95 21,25 20,85 21,17 1,15% 1.096,00
16.07.2025 20,63 20,98 20,38 20,93 0,62% 3.546,00
15.07.2025 21,29 21,38 20,78 20,80 -2,39% 948,00
14.07.2025 21,19 21,36 21,07 21,31 0,14% 505,00
11.07.2025 21,45 21,48 21,05 21,28 -1,12% 1.855,00
10.07.2025 21,18 21,69 21,08 21,52 1,32% 1.933,00
09.07.2025 20,89 21,27 20,80 21,24 1,58% 818,00
08.07.2025 20,89 21,14 20,76 20,91 -0,05% 1.396,00
07.07.2025 21,16 21,26 20,87 20,92 -0,33% 2.124,00
04.07.2025 21,11 21,11 20,91 20,99 -0,83% 263,00
03.07.2025 21,03 21,26 20,80 21,17 0,64% 6.444,00
02.07.2025 20,68 21,05 20,58 21,03 1,89% 3.739,00
01.07.2025 20,23 20,85 19,93 20,64 1,88% 6.122,00
30.06.2025 20,54 20,54 20,20 20,26 -0,59% 778,00
27.06.2025 20,59 20,59 20,09 20,38 1,65% 943,00
26.06.2025 19,91 20,07 19,75 20,05 0,78% 691,00
25.06.2025 20,11 20,60 19,82 19,90 -0,61% 4.013,00
24.06.2025 19,83 20,15 19,79 20,02 1,15% 2.415,00
23.06.2025 19,75 19,90 19,46 19,79 0,11% 1.200,00
20.06.2025 19,36 19,82 19,35 19,77 2,12% 3.843,00
19.06.2025 19,67 19,67 19,26 19,36 -1,70% 2.582,00
18.06.2025 19,45 19,87 19,34 19,69 1,12% 1.115,00
17.06.2025 19,63 19,64 19,40 19,48 -1,19% 92,00
16.06.2025 19,19 19,82 19,14 19,71 2,80% 5.438,00
13.06.2025 19,34 19,47 19,13 19,17 -1,68% 920,00
12.06.2025 19,48 19,64 19,20 19,50 -0,70% 545,00
11.06.2025 19,11 19,65 19,07 19,64 2,68% 242,00
10.06.2025 19,15 19,33 19,03 19,13 -0,16% 3.465,00
09.06.2025 19,12 19,36 19,07 19,16 -0,35% 924,00
06.06.2025 19,07 19,43 19,00 19,22 1,20% 3.681,00
05.06.2025 18,87 19,34 18,75 19,00 1,41% 2.391,00
04.06.2025 18,82 19,00 18,61 18,73 -0,35% 209,00
03.06.2025 18,59 18,93 18,46 18,80 0,99% 202,00
02.06.2025 18,94 18,95 18,50 18,61 -2,28% 4.418,00
30.05.2025 19,27 19,37 18,88 19,05 -0,73% 1.779,00
29.05.2025 19,32 19,46 19,03 19,19 0,13% 326,00
28.05.2025 19,60 19,74 19,14 19,16 -2,32% 824,00
27.05.2025 19,09 19,62 19,08 19,62 2,70% 377,00
26.05.2025 19,00 19,13 18,98 19,10 0,79% 12,00
23.05.2025 19,07 19,20 18,77 18,95 -1,07% 363,00
22.05.2025 19,06 19,28 18,97 19,16 0,26% 1.127,00
21.05.2025 19,47 19,51 19,04 19,11 -2,72% 1.512,00
20.05.2025 19,70 19,84 19,58 19,64 -0,57% 1.160,00
19.05.2025 19,85 19,85 19,55 19,75 -1,63% 2.017,00
16.05.2025 19,78 20,10 19,59 20,08 1,24% 5.047,00
15.05.2025 19,65 19,85 19,42 19,84 0,48% 3.584,00
14.05.2025 19,30 19,77 19,08 19,74 2,33% 1.150,00
13.05.2025 19,38 19,66 19,29 19,29 -1,33% 858,00