21,375€
-5,19%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,33 | 22,43 | 21,50 | 21,53 | -4,50% | 519,00 |
| 06.03.2026 | 23,22 | 23,28 | 22,35 | 22,55 | -1,10% | 25,00 |
| 05.03.2026 | 22,85 | 23,63 | 22,71 | 22,80 | -0,83% | 363,00 |
| 04.03.2026 | 22,71 | 23,09 | 22,62 | 22,99 | 0,17% | 44,00 |
| 03.03.2026 | 22,96 | 23,00 | 22,37 | 22,95 | -1,04% | 101,00 |
| 02.03.2026 | 22,46 | 23,33 | 22,10 | 23,19 | 3,67% | 742,00 |
| 27.02.2026 | 23,12 | 23,17 | 22,33 | 22,37 | -3,41% | 80,00 |
| 26.02.2026 | 23,03 | 23,57 | 23,01 | 23,16 | 0,22% | 272,00 |
| 25.02.2026 | 22,96 | 23,22 | 22,90 | 23,11 | 0,04% | 100,00 |
| 24.02.2026 | 23,03 | 23,19 | 22,68 | 23,10 | 1,76% | 255,00 |
| 23.02.2026 | 23,27 | 23,50 | 22,65 | 22,70 | -2,64% | 504,00 |
| 20.02.2026 | 23,20 | 23,56 | 23,05 | 23,31 | 1,02% | 7,00 |
| 19.02.2026 | 23,79 | 23,79 | 23,05 | 23,08 | -2,37% | 416,00 |
| 18.02.2026 | 23,23 | 23,86 | 23,23 | 23,64 | 3,46% | 239,00 |
| 17.02.2026 | 22,55 | 23,17 | 22,55 | 22,85 | 0,86% | 876,00 |
| 16.02.2026 | 22,64 | 22,78 | 22,57 | 22,65 | -0,83% | 550,00 |
| 13.02.2026 | 22,81 | 23,00 | 22,52 | 22,84 | -0,52% | 385,00 |
| 12.02.2026 | 23,29 | 23,33 | 22,55 | 22,96 | -1,54% | 522,00 |
| 11.02.2026 | 23,69 | 23,88 | 23,13 | 23,32 | -1,00% | 181,00 |
| 10.02.2026 | 23,22 | 23,77 | 22,92 | 23,56 | 1,20% | 3.198,00 |
| 09.02.2026 | 22,97 | 23,31 | 22,54 | 23,28 | 1,62% | 2.653,00 |
| 06.02.2026 | 22,78 | 23,14 | 22,71 | 22,91 | -0,26% | 897,00 |
| 05.02.2026 | 23,58 | 23,69 | 22,94 | 22,97 | -0,73% | 329,00 |
| 04.02.2026 | 22,90 | 23,54 | 22,00 | 23,14 | 1,31% | 1.329,00 |
| 03.02.2026 | 22,93 | 23,28 | 22,29 | 22,84 | -0,63% | 3.735,00 |
| 02.02.2026 | 22,24 | 23,10 | 22,14 | 22,98 | 2,89% | 1.499,00 |
| 30.01.2026 | 21,56 | 22,58 | 20,97 | 22,34 | 3,98% | 3.290,00 |
| 29.01.2026 | 21,39 | 21,90 | 21,24 | 21,48 | 0,09% | 363,00 |
| 28.01.2026 | 21,17 | 21,66 | 21,17 | 21,46 | 0,94% | 27,00 |
| 27.01.2026 | 21,51 | 21,59 | 21,26 | 21,26 | -1,16% | - |
| 26.01.2026 | 21,31 | 21,74 | 21,25 | 21,51 | -1,53% | 1.283,00 |
| 23.01.2026 | 21,95 | 22,07 | 21,84 | 21,85 | -0,34% | 18,00 |
| 22.01.2026 | 21,81 | 22,10 | 21,80 | 21,92 | 0,60% | 61,00 |
| 21.01.2026 | 21,21 | 21,82 | 21,04 | 21,79 | 3,47% | 2,00 |
| 20.01.2026 | 21,73 | 21,84 | 21,06 | 21,06 | -3,62% | 188,00 |
| 19.01.2026 | 22,29 | 22,29 | 21,64 | 21,85 | -3,08% | 2.285,00 |
| 16.01.2026 | 22,30 | 22,60 | 22,25 | 22,55 | 0,42% | 1.241,00 |
| 15.01.2026 | 21,66 | 22,49 | 21,65 | 22,45 | 1,68% | 617,00 |
| 14.01.2026 | 21,77 | 22,11 | 21,60 | 22,08 | 1,70% | - |
| 13.01.2026 | 21,96 | 22,00 | 21,60 | 21,71 | -0,62% | 1.580,00 |
| 12.01.2026 | 21,88 | 21,89 | 21,61 | 21,85 | -0,73% | 1.199,00 |
| 09.01.2026 | 21,86 | 22,18 | 21,76 | 22,01 | 0,20% | 156,00 |
| 08.01.2026 | 21,46 | 21,99 | 21,46 | 21,96 | 1,15% | - |
| 07.01.2026 | 21,51 | 21,90 | 21,38 | 21,71 | 1,33% | 1.724,00 |
| 06.01.2026 | 20,86 | 21,43 | 20,75 | 21,43 | 2,02% | 127,00 |
| 05.01.2026 | 20,40 | 21,07 | 20,29 | 21,00 | 3,45% | 222,00 |
| 02.01.2026 | 20,37 | 20,55 | 20,18 | 20,30 | -1,60% | 232,00 |
| 29.12.2025 | 20,56 | 20,64 | 20,42 | 20,63 | 0,15% | 1.781,00 |
| 23.12.2025 | 20,93 | 21,00 | 20,55 | 20,60 | -1,46% | 1.520,00 |
| 22.12.2025 | 20,51 | 20,97 | 20,37 | 20,91 | 1,04% | 723,00 |
| 19.12.2025 | 20,35 | 20,75 | 20,27 | 20,69 | 0,98% | 631,00 |
| 18.12.2025 | 20,14 | 20,81 | 20,14 | 20,49 | 1,64% | 74,00 |
| 17.12.2025 | 20,06 | 20,30 | 19,95 | 20,16 | -0,40% | 356,00 |
| 16.12.2025 | 20,05 | 20,24 | 20,03 | 20,24 | 0,92% | 49,00 |
| 15.12.2025 | 20,07 | 20,78 | 20,04 | 20,06 | 0,02% | 918,00 |
| 12.12.2025 | 20,01 | 20,12 | 19,95 | 20,05 | 1,16% | 51,00 |
| 10.12.2025 | 20,13 | 20,18 | 19,56 | 19,82 | -1,83% | - |
| 09.12.2025 | 19,87 | 20,20 | 19,85 | 20,19 | 1,83% | - |
| 08.12.2025 | 20,08 | 20,19 | 19,81 | 19,83 | -1,50% | 1.361,00 |
| 05.12.2025 | 19,84 | 20,15 | 19,79 | 20,13 | 0,80% | 830,00 |
| 04.12.2025 | 19,60 | 20,17 | 19,31 | 19,97 | 3,36% | 5.248,00 |
| 02.12.2025 | 19,30 | 19,60 | 19,29 | 19,32 | -0,94% | 240,00 |
| 01.12.2025 | 19,46 | 19,53 | 19,21 | 19,50 | 0,01% | 483,00 |
| 28.11.2025 | 19,48 | 19,52 | 19,38 | 19,50 | 0,42% | - |
| 26.11.2025 | 19,27 | 19,45 | 19,19 | 19,42 | 1,50% | 805,00 |
| 25.11.2025 | 19,09 | 19,19 | 19,01 | 19,13 | -0,08% | 132,00 |
| 24.11.2025 | 18,85 | 19,20 | 18,67 | 19,15 | 2,19% | 957,00 |
| 21.11.2025 | 18,51 | 18,86 | 18,32 | 18,74 | 1,41% | 495,00 |
| 19.11.2025 | 18,51 | 18,70 | 18,38 | 18,48 | -0,62% | 315,00 |
| 18.11.2025 | 18,49 | 18,70 | 18,28 | 18,59 | 0,27% | 2.629,00 |
| 17.11.2025 | 19,12 | 19,20 | 18,47 | 18,54 | -2,91% | 1.980,00 |
| 14.11.2025 | 19,14 | 19,23 | 18,91 | 19,10 | -0,24% | 2.011,00 |
| 13.11.2025 | 19,93 | 19,93 | 19,13 | 19,14 | -3,52% | 990,00 |
| 12.11.2025 | 19,72 | 19,97 | 19,71 | 19,84 | 4,74% | 200,00 |
| 07.11.2025 | 20,61 | 20,86 | 18,68 | 18,94 | -6,10% | 1.427,00 |
| 06.11.2025 | 19,76 | 20,17 | 19,69 | 20,17 | 1,82% | - |
| 05.11.2025 | 19,68 | 19,87 | 19,64 | 19,81 | 0,74% | 63,00 |
| 04.11.2025 | 19,69 | 19,84 | 19,60 | 19,67 | -0,08% | 261,00 |
| 03.11.2025 | 19,59 | 19,74 | 19,57 | 19,68 | -0,04% | 128,00 |
| 31.10.2025 | 19,69 | 19,79 | 19,46 | 19,69 | -0,25% | - |
| 30.10.2025 | 19,74 | 19,77 | 19,69 | 19,74 | -0,80% | 4,00 |
| 29.10.2025 | 20,03 | 20,10 | 19,85 | 19,90 | -0,30% | 2.504,00 |
| 28.10.2025 | 20,04 | 20,15 | 19,94 | 19,96 | 2,05% | 604,00 |
| 24.10.2025 | 19,57 | 19,78 | 19,34 | 19,56 | -0,03% | 86,00 |
| 23.10.2025 | 19,47 | 19,58 | 19,34 | 19,56 | 1,33% | 629,00 |
| 22.10.2025 | 19,52 | 19,59 | 19,29 | 19,31 | -1,42% | 942,00 |
| 21.10.2025 | 19,46 | 19,61 | 19,36 | 19,58 | 0,67% | 207,00 |
| 20.10.2025 | 19,16 | 19,51 | 19,07 | 19,45 | 3,07% | 385,00 |
| 17.10.2025 | 18,79 | 19,02 | 18,67 | 18,87 | -0,37% | 381,00 |
| 16.10.2025 | 19,57 | 19,66 | 18,89 | 18,94 | -3,28% | 176,00 |
| 15.10.2025 | 19,86 | 20,05 | 19,43 | 19,59 | -1,37% | 411,00 |
| 14.10.2025 | 19,63 | 19,86 | 19,47 | 19,86 | 0,18% | - |
| 13.10.2025 | 19,70 | 19,99 | 19,65 | 19,82 | 0,53% | 1.077,00 |
| 10.10.2025 | 20,46 | 20,66 | 19,70 | 19,72 | -3,25% | 536,00 |
| 09.10.2025 | 20,29 | 20,38 | 20,28 | 20,38 | 0,69% | - |
| 08.10.2025 | 20,16 | 20,49 | 19,96 | 20,24 | 0,77% | 75,00 |
| 07.10.2025 | 19,79 | 20,21 | 19,71 | 20,09 | 1,59% | 43,00 |
| 06.10.2025 | 20,23 | 20,58 | 19,41 | 19,77 | -2,23% | 443,00 |
| 03.10.2025 | 19,64 | 20,28 | 19,53 | 20,22 | 3,19% | - |
| 02.10.2025 | 19,19 | 19,61 | 19,17 | 19,60 | 1,66% | 879,00 |