28,825€
-2,29%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,03 | 29,59 | 28,92 | 28,96 | -1,83% | 100,00 |
| 17.06.2026 | 28,57 | 29,51 | 28,55 | 29,50 | 3,26% | 340,00 |
| 16.06.2026 | 28,29 | 28,63 | 28,08 | 28,57 | 1,65% | 1.982,00 |
| 15.06.2026 | 27,95 | 28,26 | 27,83 | 28,11 | 1,32% | 250,00 |
| 12.06.2026 | 27,53 | 28,04 | 27,48 | 27,74 | 1,72% | 93,00 |
| 11.06.2026 | 26,93 | 27,40 | 26,82 | 27,27 | -0,18% | 3,00 |
| 10.06.2026 | 27,49 | 27,59 | 27,16 | 27,32 | -0,58% | 51,00 |
| 09.06.2026 | 27,22 | 27,59 | 27,02 | 27,48 | 1,10% | 19,00 |
| 08.06.2026 | 27,08 | 27,47 | 27,07 | 27,18 | -0,57% | 1.372,00 |
| 05.06.2026 | 27,52 | 27,61 | 27,05 | 27,34 | -0,64% | 371,00 |
| 04.06.2026 | 26,17 | 27,90 | 26,14 | 27,51 | 5,48% | 628,00 |
| 03.06.2026 | 26,74 | 26,76 | 25,63 | 26,08 | -1,29% | 55,00 |
| 02.06.2026 | 26,50 | 26,54 | 26,34 | 26,42 | -1,45% | 89,00 |
| 01.06.2026 | 26,75 | 26,91 | 26,40 | 26,81 | 0,04% | 172,00 |
| 29.05.2026 | 26,81 | 26,96 | 26,66 | 26,80 | -0,46% | 351,00 |
| 28.05.2026 | 27,29 | 27,39 | 26,86 | 26,93 | -1,12% | 100,00 |
| 27.05.2026 | 27,19 | 27,32 | 26,99 | 27,23 | 0,70% | 519,00 |
| 26.05.2026 | 26,78 | 27,23 | 26,62 | 27,04 | 1,25% | - |
| 25.05.2026 | 26,86 | 27,00 | 25,67 | 26,71 | -0,13% | 6.145,00 |
| 22.05.2026 | 26,62 | 26,83 | 26,56 | 26,74 | 0,64% | - |
| 21.05.2026 | 26,83 | 27,05 | 26,33 | 26,57 | -1,08% | 32,00 |
| 20.05.2026 | 26,54 | 26,99 | 26,29 | 26,86 | 1,07% | 1.991,00 |
| 19.05.2026 | 27,40 | 27,51 | 26,56 | 26,58 | -3,77% | 634,00 |
| 18.05.2026 | 27,05 | 27,73 | 26,88 | 27,62 | 0,97% | 575,00 |
| 15.05.2026 | 27,71 | 27,78 | 27,26 | 27,35 | -0,35% | 136,00 |
| 14.05.2026 | 27,41 | 27,61 | 27,32 | 27,45 | 0,79% | - |
| 13.05.2026 | 26,84 | 27,33 | 26,69 | 27,23 | 1,38% | 1.134,00 |
| 12.05.2026 | 26,80 | 26,92 | 26,35 | 26,86 | 0,69% | 876,00 |
| 11.05.2026 | 26,37 | 26,69 | 26,19 | 26,68 | 2,75% | 1.407,00 |
| 08.05.2026 | 26,07 | 26,16 | 25,81 | 25,96 | -0,56% | 400,00 |
| 07.05.2026 | 26,56 | 26,70 | 25,99 | 26,11 | -1,77% | 769,00 |
| 06.05.2026 | 26,01 | 26,75 | 25,79 | 26,58 | 2,19% | 3.621,00 |
| 05.05.2026 | 25,48 | 26,09 | 25,27 | 26,01 | 3,15% | 574,00 |
| 04.05.2026 | 25,61 | 25,82 | 25,00 | 25,21 | -0,90% | 1.806,00 |
| 30.04.2026 | 25,08 | 25,77 | 24,80 | 25,44 | 0,63% | 802,00 |
| 29.04.2026 | 25,39 | 25,87 | 24,96 | 25,28 | 1,38% | 2.288,00 |
| 28.04.2026 | 23,81 | 24,97 | 23,40 | 24,94 | 5,86% | 643,00 |
| 27.04.2026 | 23,09 | 23,70 | 22,95 | 23,56 | 1,64% | 541,00 |
| 24.04.2026 | 22,83 | 23,38 | 22,64 | 23,18 | 1,27% | 2.490,00 |
| 23.04.2026 | 23,34 | 23,46 | 22,67 | 22,89 | -2,51% | 16,00 |
| 22.04.2026 | 23,42 | 23,53 | 22,86 | 23,48 | 0,09% | 3.479,00 |
| 21.04.2026 | 23,59 | 24,02 | 23,43 | 23,46 | 1,06% | 3.330,00 |
| 20.04.2026 | 23,05 | 23,27 | 22,92 | 23,21 | 0,48% | 26,00 |
| 17.04.2026 | 22,59 | 23,31 | 22,56 | 23,10 | 2,94% | 135,00 |
| 16.04.2026 | 22,58 | 22,71 | 22,41 | 22,44 | -0,73% | 140,00 |
| 15.04.2026 | 22,41 | 22,69 | 22,31 | 22,61 | 1,53% | 427,00 |
| 14.04.2026 | 21,82 | 22,28 | 21,59 | 22,27 | 5,22% | 2.231,00 |
| 13.04.2026 | 21,18 | 21,21 | 21,07 | 21,16 | -0,98% | 20,00 |
| 10.04.2026 | 21,39 | 21,50 | 21,30 | 21,37 | 0,05% | 9,00 |
| 09.04.2026 | 21,41 | 21,41 | 21,10 | 21,36 | 0,52% | 130,00 |
| 08.04.2026 | 20,85 | 21,52 | 20,80 | 21,25 | 3,31% | - |
| 07.04.2026 | 20,39 | 20,62 | 20,00 | 20,57 | 1,83% | 699,00 |
| 02.04.2026 | 20,23 | 20,45 | 19,61 | 20,20 | -1,27% | 605,00 |
| 01.04.2026 | 20,48 | 20,78 | 20,36 | 20,46 | 0,64% | 182,00 |
| 31.03.2026 | 19,85 | 20,43 | 19,79 | 20,33 | 0,59% | 965,00 |
| 30.03.2026 | 19,82 | 20,36 | 19,81 | 20,21 | 2,46% | 430,00 |
| 27.03.2026 | 20,57 | 20,60 | 19,69 | 19,73 | -3,78% | 704,00 |
| 26.03.2026 | 20,59 | 20,79 | 20,47 | 20,50 | -0,68% | - |
| 25.03.2026 | 20,47 | 20,85 | 20,45 | 20,64 | -0,07% | 383,00 |
| 24.03.2026 | 20,63 | 20,71 | 20,35 | 20,66 | 0,02% | 101,00 |
| 23.03.2026 | 20,12 | 20,98 | 20,03 | 20,65 | 0,34% | 1.107,00 |
| 20.03.2026 | 20,61 | 20,70 | 20,36 | 20,58 | 0,64% | 118,00 |
| 19.03.2026 | 20,77 | 20,82 | 20,30 | 20,45 | -2,36% | 755,00 |
| 18.03.2026 | 21,38 | 21,42 | 20,95 | 20,95 | -1,67% | 8,00 |
| 17.03.2026 | 21,14 | 21,66 | 21,12 | 21,30 | 0,50% | 5,00 |
| 16.03.2026 | 21,26 | 21,40 | 21,07 | 21,20 | 0,55% | 2.722,00 |
| 13.03.2026 | 20,69 | 21,31 | 20,53 | 21,08 | 1,10% | 3.710,00 |
| 12.03.2026 | 21,46 | 21,55 | 20,60 | 20,85 | -3,47% | 513,00 |
| 11.03.2026 | 21,79 | 21,86 | 21,10 | 21,60 | -2,46% | 2.142,00 |
| 10.03.2026 | 22,17 | 22,28 | 21,73 | 22,15 | 2,40% | 251,00 |
| 09.03.2026 | 22,33 | 22,43 | 21,30 | 21,63 | -4,08% | 2.988,00 |
| 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% | - |