20,845€
0,65%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,76 | 21,00 | 20,72 | 20,85 | 0,65% | 281,00 |
| 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 |
| 28.08.2024 | 18,25 | 18,45 | 17,59 | 17,68 | -2,84% | 2.015,00 |
| 27.08.2024 | 18,57 | 18,59 | 18,18 | 18,19 | -2,01% | 10.963,00 |
| 26.08.2024 | 18,72 | 19,10 | 18,38 | 18,57 | -0,85% | 2.521,00 |
| 23.08.2024 | 18,62 | 19,02 | 18,49 | 18,73 | 0,78% | 1.093,00 |
| 22.08.2024 | 17,93 | 18,59 | 17,83 | 18,58 | 4,79% | 11.525,00 |
| 21.08.2024 | 20,37 | 20,47 | 17,58 | 17,73 | -12,79% | 9.043,00 |
| 20.08.2024 | 20,52 | 20,77 | 20,30 | 20,33 | -0,59% | 675,00 |
| 19.08.2024 | 20,60 | 20,75 | 20,38 | 20,45 | -0,80% | 251,00 |
| 16.08.2024 | 20,46 | 20,69 | 20,34 | 20,62 | 1,00% | 351,00 |
| 15.08.2024 | 20,05 | 20,54 | 19,91 | 20,41 | 2,06% | 507,00 |
| 14.08.2024 | 19,91 | 20,04 | 19,78 | 20,00 | 0,48% | 201,00 |
| 13.08.2024 | 19,70 | 20,00 | 19,63 | 19,90 | 1,35% | 444,00 |
| 12.08.2024 | 20,30 | 20,46 | 19,64 | 19,64 | -3,17% | 225,00 |
| 09.08.2024 | 20,10 | 20,31 | 19,91 | 20,28 | 0,90% | 210,00 |
| 08.08.2024 | 19,58 | 20,20 | 19,44 | 20,10 | 2,43% | 536,00 |
| 07.08.2024 | 20,10 | 20,39 | 19,62 | 19,62 | -1,65% | 42,00 |
| 06.08.2024 | 19,84 | 20,20 | 19,57 | 19,95 | 1,80% | 770,00 |
| 05.08.2024 | 19,82 | 19,89 | 19,05 | 19,60 | -2,20% | 2.284,00 |
| 02.08.2024 | 20,50 | 20,58 | 19,65 | 20,04 | -2,77% | 2.518,00 |
| 01.08.2024 | 21,19 | 21,45 | 20,60 | 20,61 | -2,37% | 221,00 |
| 31.07.2024 | 21,08 | 21,50 | 20,81 | 21,11 | -0,09% | 1.058,00 |
| 30.07.2024 | 20,87 | 21,20 | 20,79 | 21,13 | 1,39% | 241,00 |
| 29.07.2024 | 21,37 | 21,44 | 20,64 | 20,84 | -1,93% | 970,00 |
| 26.07.2024 | 21,92 | 22,14 | 21,16 | 21,25 | -2,43% | 997,00 |
| 25.07.2024 | 21,14 | 22,04 | 21,05 | 21,78 | 3,25% | 471,00 |
| 24.07.2024 | 21,34 | 21,53 | 21,08 | 21,10 | -1,45% | 471,00 |
| 23.07.2024 | 21,60 | 21,87 | 21,40 | 21,41 | -1,11% | 88,00 |
| 22.07.2024 | 21,59 | 21,69 | 21,25 | 21,65 | 0,30% | 978,00 |
| 19.07.2024 | 21,69 | 21,78 | 21,47 | 21,58 | -0,46% | 110,00 |
| 18.07.2024 | 21,82 | 22,34 | 21,64 | 21,68 | -0,48% | 50,00 |
| 17.07.2024 | 21,95 | 22,22 | 21,67 | 21,79 | -1,02% | 420,00 |
| 16.07.2024 | 21,36 | 22,02 | 21,28 | 22,01 | 3,28% | 156,00 |
| 15.07.2024 | 21,44 | 21,53 | 21,21 | 21,31 | 0,28% | 543,00 |
| 12.07.2024 | 21,27 | 21,56 | 21,10 | 21,25 | 0,07% | 686,00 |
| 11.07.2024 | 20,72 | 21,41 | 20,67 | 21,24 | 2,44% | 470,00 |
| 10.07.2024 | 20,38 | 20,77 | 20,36 | 20,73 | 1,72% | 1.439,00 |
| 09.07.2024 | 20,48 | 20,69 | 20,23 | 20,38 | -0,44% | 383,00 |
| 08.07.2024 | 20,36 | 20,65 | 20,35 | 20,47 | 0,29% | 134,00 |