15,980€
-5,05%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,12 | 16,12 | 15,68 | 15,91 | -5,47% | 380,00 |
| 03.04.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -5,32% | - |
| 02.04.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,64% | - |
| 01.04.2025 | 17,69 | 17,89 | 17,69 | 17,89 | 2,43% | 2.063,00 |
| 31.03.2025 | 17,46 | 17,47 | 17,46 | 17,47 | -5,08% | 250,00 |
| 28.03.2025 | 18,32 | 18,40 | 18,32 | 18,40 | -0,54% | 175,00 |
| 27.03.2025 | 18,41 | 18,50 | 18,41 | 18,50 | -0,03% | 100,00 |
| 26.03.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -0,70% | - |
| 25.03.2025 | 18,51 | 18,64 | 18,51 | 18,64 | 1,33% | 132,00 |
| 24.03.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -0,16% | - |
| 21.03.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -1,73% | - |
| 20.03.2025 | 18,46 | 18,75 | 18,46 | 18,75 | 3,31% | 280,00 |
| 19.03.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,53% | - |
| 18.03.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 1,52% | - |
| 17.03.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,48% | 430,00 |
| 14.03.2025 | 17,58 | 17,87 | 17,58 | 17,87 | 1,88% | 200,00 |
| 13.03.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -2,04% | 250,00 |
| 12.03.2025 | 17,98 | 18,34 | 17,90 | 17,90 | 0,11% | 2.340,00 |
| 11.03.2025 | 18,38 | 18,56 | 17,88 | 17,88 | -2,85% | 900,00 |
| 10.03.2025 | 18,54 | 18,63 | 18,41 | 18,41 | -0,46% | 300,00 |
| 07.03.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,08% | - |
| 06.03.2025 | 18,56 | 18,56 | 18,48 | 18,48 | -0,38% | 250,00 |
| 05.03.2025 | 18,42 | 18,56 | 18,42 | 18,55 | -0,59% | 500,00 |
| 04.03.2025 | 18,86 | 18,96 | 18,66 | 18,66 | -3,82% | 355,00 |
| 03.03.2025 | 19,41 | 19,41 | 19,40 | 19,40 | 2,05% | 550,00 |
| 28.02.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -0,16% | - |
| 27.02.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -1,07% | - |
| 26.02.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,52% | - |
| 25.02.2025 | 19,36 | 19,36 | 19,34 | 19,34 | -0,87% | 51,00 |
| 24.02.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -0,79% | - |
| 21.02.2025 | 19,67 | 19,67 | 19,67 | 19,67 | -1,11% | - |
| 20.02.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -1,12% | - |
| 19.02.2025 | 19,94 | 20,13 | 19,94 | 20,11 | 1,23% | 30,00 |
| 18.02.2025 | 20,05 | 20,05 | 19,87 | 19,87 | 0,40% | 325,00 |
| 17.02.2025 | 19,73 | 19,79 | 19,73 | 19,79 | 1,75% | 500,00 |
| 14.02.2025 | 19,28 | 19,47 | 19,28 | 19,45 | 0,57% | 398,00 |
| 13.02.2025 | 19,17 | 19,34 | 19,17 | 19,34 | 1,76% | - |
| 12.02.2025 | 19,39 | 19,53 | 19,00 | 19,00 | -2,56% | 303,00 |
| 11.02.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -2,01% | 5.100,00 |
| 10.02.2025 | 19,76 | 19,90 | 19,76 | 19,90 | 0,84% | 198,00 |
| 07.02.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,30% | - |
| 06.02.2025 | 19,84 | 20,02 | 19,84 | 20,00 | -0,32% | 105,00 |
| 05.02.2025 | 19,83 | 20,06 | 19,83 | 20,06 | -0,79% | 310,00 |
| 04.02.2025 | 20,21 | 20,22 | 20,09 | 20,22 | -1,37% | 2.163,00 |
| 03.02.2025 | 21,36 | 21,36 | 20,50 | 20,50 | 2,91% | 170,00 |
| 31.01.2025 | 19,53 | 19,93 | 19,53 | 19,92 | 2,52% | 521,00 |
| 30.01.2025 | 19,23 | 19,72 | 19,23 | 19,43 | 0,26% | 243,00 |
| 29.01.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -1,12% | - |
| 28.01.2025 | 19,34 | 19,60 | 19,34 | 19,60 | 1,14% | 9,00 |
| 27.01.2025 | 18,95 | 19,38 | 18,95 | 19,38 | 2,00% | 252,00 |
| 24.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,08% | - |
| 23.01.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 0,18% | - |
| 22.01.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,63% | - |
| 21.01.2025 | 18,81 | 19,10 | 18,81 | 19,10 | 1,03% | 792,00 |
| 20.01.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -1,18% | - |
| 17.01.2025 | 18,81 | 19,13 | 18,81 | 19,13 | 0,53% | 93,00 |
| 16.01.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 1,28% | - |
| 15.01.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,48% | - |
| 14.01.2025 | 18,49 | 18,70 | 18,49 | 18,70 | 0,86% | 776,00 |
| 13.01.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -2,93% | - |
| 10.01.2025 | 19,08 | 19,10 | 19,08 | 19,10 | 0,29% | 188,00 |
| 09.01.2025 | 19,06 | 19,06 | 19,05 | 19,05 | -0,21% | 170,00 |
| 08.01.2025 | 19,02 | 19,09 | 19,02 | 19,09 | -0,16% | 56,00 |
| 07.01.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -2,99% | - |
| 06.01.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 0,03% | - |
| 03.01.2025 | 19,54 | 19,70 | 19,54 | 19,70 | -0,76% | 45,00 |
| 02.01.2025 | 19,58 | 19,85 | 19,58 | 19,85 | 0,13% | 5,00 |
| 30.12.2024 | 19,59 | 19,83 | 19,59 | 19,83 | -1,37% | 280,00 |
| 27.12.2024 | 20,15 | 20,15 | 20,10 | 20,10 | 1,57% | 368,00 |
| 23.12.2024 | 19,65 | 19,79 | 19,65 | 19,79 | 3,34% | 153,00 |
| 20.12.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -1,74% | - |
| 19.12.2024 | 19,31 | 19,49 | 19,31 | 19,49 | -3,71% | 115,00 |
| 18.12.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -2,46% | - |
| 17.12.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,53% | 49,00 |
| 16.12.2024 | 20,88 | 20,88 | 20,86 | 20,86 | -1,14% | 350,00 |
| 13.12.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,61% | - |
| 12.12.2024 | 21,23 | 21,23 | 21,23 | 21,23 | 0,24% | - |
| 11.12.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 0,62% | - |
| 10.12.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 1,74% | - |
| 09.12.2024 | 20,69 | 20,69 | 20,69 | 20,69 | -2,04% | - |
| 06.12.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -1,31% | - |
| 05.12.2024 | 21,47 | 21,47 | 21,40 | 21,40 | 0,33% | 420,00 |
| 04.12.2024 | 21,28 | 21,33 | 21,28 | 21,33 | -1,20% | 50,00 |
| 03.12.2024 | 21,60 | 21,60 | 21,59 | 21,59 | 0,19% | 530,00 |
| 02.12.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -0,42% | - |
| 29.11.2024 | 21,39 | 21,64 | 21,39 | 21,64 | 0,74% | 46,00 |
| 28.11.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 0,19% | - |
| 27.11.2024 | 21,12 | 21,44 | 21,12 | 21,44 | -0,92% | 49,00 |
| 26.11.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 1,74% | - |
| 25.11.2024 | 21,12 | 21,27 | 21,12 | 21,27 | 2,80% | 510,00 |
| 22.11.2024 | 20,69 | 20,69 | 20,69 | 20,69 | -0,31% | - |
| 21.11.2024 | 20,53 | 20,81 | 20,45 | 20,76 | 2,19% | - |
| 20.11.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -0,10% | 180,00 |
| 19.11.2024 | 20,50 | 20,50 | 20,33 | 20,33 | -1,55% | 400,00 |
| 18.11.2024 | 20,70 | 20,70 | 20,65 | 20,65 | 1,67% | 66,00 |
| 15.11.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -1,26% | - |
| 14.11.2024 | 20,26 | 20,57 | 20,26 | 20,57 | 2,64% | 1.000,00 |
| 13.11.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -0,55% | - |
| 12.11.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 3,17% | - |
| 11.11.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -0,41% | - |