21,125€
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 | 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 |
| 12.05.2025 | 18,88 | 19,85 | 18,75 | 19,55 | 5,22% | 14.538,00 |
| 09.05.2025 | 18,54 | 18,82 | 18,48 | 18,58 | 0,24% | 3.734,00 |
| 08.05.2025 | 18,20 | 18,87 | 18,14 | 18,54 | 2,49% | 948,00 |
| 07.05.2025 | 17,83 | 18,19 | 17,67 | 18,09 | 2,22% | 1.167,00 |
| 06.05.2025 | 17,64 | 17,83 | 17,46 | 17,69 | 0,08% | 692,00 |
| 05.05.2025 | 17,38 | 17,88 | 17,31 | 17,68 | -0,20% | 3.707,00 |
| 02.05.2025 | 16,54 | 17,81 | 16,42 | 17,71 | 6,98% | 1.997,00 |
| 30.04.2025 | 16,47 | 16,61 | 15,98 | 16,56 | 0,42% | 826,00 |
| 29.04.2025 | 16,45 | 16,51 | 16,27 | 16,49 | 0,47% | 713,00 |
| 28.04.2025 | 16,46 | 16,66 | 16,27 | 16,41 | -0,56% | 228,00 |
| 25.04.2025 | 16,64 | 16,70 | 16,30 | 16,50 | 0,08% | 2.621,00 |
| 24.04.2025 | 16,36 | 16,59 | 16,08 | 16,49 | 1,37% | 3.681,00 |
| 23.04.2025 | 16,08 | 16,74 | 16,03 | 16,27 | 2,80% | 5.139,00 |
| 22.04.2025 | 15,27 | 15,84 | 15,17 | 15,83 | 2,13% | 5.247,00 |
| 17.04.2025 | 15,57 | 15,76 | 15,44 | 15,50 | 0,55% | 1.354,00 |
| 16.04.2025 | 15,71 | 15,93 | 15,28 | 15,41 | -3,31% | 1.673,00 |
| 15.04.2025 | 15,88 | 16,31 | 15,85 | 15,94 | 0,09% | 1.735,00 |
| 14.04.2025 | 15,80 | 16,11 | 15,67 | 15,92 | 0,97% | 5.171,00 |
| 11.04.2025 | 15,87 | 15,94 | 15,18 | 15,77 | -0,32% | 1.139,00 |
| 10.04.2025 | 16,87 | 16,88 | 15,35 | 15,82 | -6,95% | 2.532,00 |
| 09.04.2025 | 14,77 | 17,14 | 14,74 | 17,00 | 11,93% | 6.018,00 |
| 08.04.2025 | 15,63 | 16,19 | 15,00 | 15,19 | -1,84% | 31.687,00 |
| 07.04.2025 | 15,53 | 16,24 | 14,97 | 15,48 | -3,11% | 11.136,00 |
| 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 |