18,970€
-0,32%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,05 | 19,08 | 18,79 | 18,99 | -0,22% | 556,00 |
| 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 |
| 08.11.2024 | 19,85 | 20,12 | 19,53 | 19,64 | -0,23% | 506,00 |
| 07.11.2024 | 20,20 | 20,43 | 19,68 | 19,69 | -2,05% | 2.710,00 |
| 06.11.2024 | 19,82 | 20,55 | 19,20 | 20,10 | 4,69% | 4.675,00 |
| 05.11.2024 | 18,55 | 19,27 | 18,41 | 19,20 | 3,50% | 1.118,00 |
| 04.11.2024 | 19,28 | 19,78 | 17,69 | 18,55 | -3,54% | 7.446,00 |
| 01.11.2024 | 19,13 | 19,38 | 19,03 | 19,23 | 0,63% | 1.163,00 |
| 31.10.2024 | 19,32 | 19,37 | 18,87 | 19,11 | -0,75% | 1.622,00 |
| 30.10.2024 | 19,29 | 19,64 | 19,17 | 19,26 | -0,05% | 884,00 |
| 29.10.2024 | 19,28 | 19,39 | 19,11 | 19,27 | 0,13% | 2.087,00 |
| 28.10.2024 | 18,97 | 19,36 | 18,88 | 19,24 | 2,04% | 1.771,00 |
| 25.10.2024 | 18,75 | 19,22 | 18,71 | 18,86 | 0,94% | 6.341,00 |
| 24.10.2024 | 18,62 | 19,03 | 18,51 | 18,68 | 0,21% | 4.001,00 |
| 23.10.2024 | 18,81 | 19,05 | 18,45 | 18,64 | -1,09% | 2.304,00 |
| 22.10.2024 | 18,95 | 19,00 | 18,74 | 18,85 | -0,80% | 1.422,00 |
| 21.10.2024 | 19,31 | 19,55 | 19,00 | 19,00 | -1,73% | 5.643,00 |
| 18.10.2024 | 19,06 | 19,54 | 19,01 | 19,33 | 1,20% | 4.692,00 |
| 17.10.2024 | 18,88 | 19,10 | 18,71 | 19,10 | 1,10% | 2.535,00 |
| 16.10.2024 | 18,62 | 19,00 | 18,41 | 18,90 | 1,70% | 2.514,00 |
| 15.10.2024 | 18,62 | 18,91 | 18,33 | 18,58 | 0,77% | 10.061,00 |
| 14.10.2024 | 18,49 | 18,65 | 18,11 | 18,44 | 0,18% | 9.447,00 |
| 11.10.2024 | 18,46 | 18,83 | 18,37 | 18,41 | -0,46% | 3.869,00 |
| 10.10.2024 | 17,91 | 18,53 | 17,84 | 18,49 | 3,38% | 3.284,00 |
| 09.10.2024 | 17,62 | 17,97 | 17,59 | 17,89 | 1,45% | 1.695,00 |
| 08.10.2024 | 17,83 | 18,02 | 17,58 | 17,63 | -1,33% | 1.734,00 |
| 07.10.2024 | 18,13 | 18,21 | 17,63 | 17,87 | -1,48% | 865,00 |
| 04.10.2024 | 17,76 | 18,22 | 17,74 | 18,14 | 2,33% | 1.565,00 |
| 03.10.2024 | 17,99 | 18,07 | 17,58 | 17,72 | -1,54% | 1.587,00 |
| 02.10.2024 | 17,68 | 18,14 | 17,68 | 18,00 | 0,91% | 1.586,00 |
| 01.10.2024 | 18,08 | 18,30 | 17,83 | 17,84 | -1,56% | 809,00 |
| 30.09.2024 | 18,34 | 18,51 | 18,04 | 18,12 | -2,82% | 1.975,00 |
| 27.09.2024 | 18,69 | 18,90 | 18,48 | 18,65 | 0,95% | 2.466,00 |
| 26.09.2024 | 18,56 | 18,91 | 18,30 | 18,47 | -0,32% | 814,00 |
| 25.09.2024 | 18,74 | 18,90 | 18,50 | 18,53 | -1,36% | 2.053,00 |
| 24.09.2024 | 18,67 | 18,94 | 18,61 | 18,79 | 0,45% | 356,00 |
| 23.09.2024 | 18,69 | 19,00 | 18,60 | 18,70 | 0,24% | 2.731,00 |
| 20.09.2024 | 18,68 | 18,82 | 18,37 | 18,66 | -0,29% | 2.384,00 |
| 19.09.2024 | 18,44 | 18,76 | 18,40 | 18,71 | 1,82% | 519,00 |
| 18.09.2024 | 18,19 | 18,63 | 18,19 | 18,38 | 0,14% | 882,00 |
| 17.09.2024 | 18,07 | 18,43 | 17,99 | 18,35 | 1,48% | 995,00 |
| 16.09.2024 | 17,95 | 18,19 | 17,83 | 18,08 | 0,68% | 2.808,00 |
| 13.09.2024 | 17,83 | 18,07 | 17,74 | 17,96 | 1,14% | 631,00 |
| 12.09.2024 | 17,68 | 17,94 | 17,31 | 17,76 | 0,77% | 2.113,00 |
| 11.09.2024 | 17,58 | 17,82 | 17,22 | 17,62 | -0,17% | 5.771,00 |
| 10.09.2024 | 17,68 | 18,04 | 17,32 | 17,65 | -0,25% | 3.761,00 |
| 09.09.2024 | 17,32 | 17,87 | 17,23 | 17,70 | 2,43% | 2.935,00 |
| 06.09.2024 | 17,51 | 17,73 | 17,19 | 17,28 | -1,54% | 3.687,00 |
| 05.09.2024 | 17,90 | 18,05 | 17,39 | 17,55 | -2,05% | 3.109,00 |
| 04.09.2024 | 18,19 | 18,45 | 17,76 | 17,92 | -1,86% | 1.640,00 |
| 03.09.2024 | 18,28 | 18,61 | 18,17 | 18,26 | -0,23% | 14.059,00 |
| 02.09.2024 | 18,46 | 18,60 | 18,28 | 18,30 | -0,16% | 673,00 |
| 30.08.2024 | 18,05 | 18,37 | 17,99 | 18,33 | 1,76% | 822,00 |
| 29.08.2024 | 17,81 | 18,06 | 17,61 | 18,01 | 1,90% | 3.752,00 |