19,248€
-0,14%
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 |