21,285€
1,65%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 21,28 | 21,31 | 21,20 | 21,30 | 1,70% | - |
| 25.07.2025 | 20,99 | 20,99 | 20,94 | 20,94 | 0,05% | 199,00 |
| 24.07.2025 | 20,93 | 20,93 | 20,93 | 20,93 | 0,00% | - |
| 23.07.2025 | 20,93 | 20,93 | 20,93 | 20,93 | 1,36% | - |
| 22.07.2025 | 20,66 | 20,66 | 20,65 | 20,65 | -2,04% | 5.000,00 |
| 21.07.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 0,09% | - |
| 18.07.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,91% | - |
| 17.07.2025 | 20,87 | 20,87 | 20,87 | 20,87 | 1,21% | - |
| 16.07.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -2,83% | - |
| 15.07.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,62% | - |
| 14.07.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -0,85% | - |
| 11.07.2025 | 21,36 | 21,36 | 21,27 | 21,27 | 1,05% | 250,00 |
| 10.07.2025 | 21,04 | 21,05 | 21,04 | 21,05 | 1,25% | 500,00 |
| 09.07.2025 | 20,79 | 20,79 | 20,79 | 20,79 | -0,57% | - |
| 08.07.2025 | 20,83 | 20,91 | 20,75 | 20,91 | -0,10% | 2.722,00 |
| 07.07.2025 | 20,93 | 20,93 | 20,93 | 20,93 | -0,62% | - |
| 04.07.2025 | 21,00 | 21,06 | 21,00 | 21,06 | -0,19% | 48,00 |
| 03.07.2025 | 20,95 | 21,10 | 20,94 | 21,10 | 2,43% | 473,00 |
| 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 |