21,015€
4,50%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 2,44% | - |
| 01.07.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -0,94% | - |
| 30.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,15% | - |
| 27.06.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 2,35% | 75,00 |
| 26.06.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -0,55% | - |
| 25.06.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 0,58% | - |
| 24.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,64% | - |
| 23.06.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 1,16% | - |
| 20.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,66% | - |
| 19.06.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 0,23% | - |
| 18.06.2025 | 19,36 | 19,54 | 19,36 | 19,54 | -0,15% | 55,00 |
| 17.06.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 1,93% | - |
| 16.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,39% | - |
| 13.06.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,64% | - |
| 12.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,05% | - |
| 11.06.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -0,42% | - |
| 10.06.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,21% | - |
| 09.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,29% | - |
| 06.06.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 1,66% | - |
| 05.06.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -1,42% | - |
| 04.06.2025 | 18,73 | 18,95 | 18,73 | 18,95 | 2,40% | 500,00 |
| 03.06.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -1,12% | - |
| 02.06.2025 | 18,81 | 18,81 | 18,72 | 18,72 | -2,12% | 500,00 |
| 30.05.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,88% | - |
| 29.05.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -2,01% | - |
| 28.05.2025 | 19,53 | 19,69 | 19,53 | 19,69 | 3,66% | 37,00 |
| 27.05.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 0,24% | - |
| 26.05.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,12% | - |
| 23.05.2025 | 18,97 | 18,97 | 18,74 | 18,74 | -1,39% | 250,00 |
| 22.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,88% | 250,00 |
| 21.05.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -1,07% | - |
| 20.05.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -0,94% | - |
| 19.05.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,43% | 250,00 |
| 16.05.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,77% | - |
| 15.05.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 1,64% | - |
| 14.05.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -0,88% | - |
| 13.05.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,77% | - |
| 12.05.2025 | 18,91 | 19,53 | 18,91 | 19,53 | 5,77% | 860,00 |
| 09.05.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 1,96% | - |
| 08.05.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 1,86% | - |
| 07.05.2025 | 17,65 | 17,78 | 17,65 | 17,78 | 1,48% | 45,00 |
| 06.05.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,10% | - |
| 05.05.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 4,18% | 250,00 |
| 02.05.2025 | 16,56 | 16,64 | 16,56 | 16,64 | 1,68% | 61,00 |
| 30.04.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,06% | - |
| 29.04.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -0,21% | - |
| 28.04.2025 | 16,37 | 16,41 | 16,37 | 16,41 | -0,79% | 50,00 |
| 25.04.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 1,82% | - |
| 24.04.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,31% | - |
| 23.04.2025 | 16,01 | 16,19 | 16,01 | 16,19 | 6,83% | 50,00 |
| 22.04.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -2,85% | - |
| 17.04.2025 | 15,47 | 15,60 | 15,47 | 15,60 | -0,98% | 10,00 |
| 16.04.2025 | 15,57 | 15,76 | 15,57 | 15,76 | -0,32% | 20,00 |
| 15.04.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,22% | - |
| 14.04.2025 | 15,93 | 15,93 | 15,84 | 15,84 | 3,53% | 102,00 |
| 11.04.2025 | 15,83 | 15,83 | 15,30 | 15,30 | -8,71% | 9,00 |
| 10.04.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -0,12% | - |
| 09.04.2025 | 14,83 | 16,78 | 14,83 | 16,78 | 8,01% | 63,00 |
| 08.04.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 1,30% | - |
| 07.04.2025 | 15,20 | 15,34 | 15,20 | 15,34 | -3,61% | 250,00 |
| 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 |