Franklin Resources Inc.
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
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