19,220€
-1,36%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -1,19% | - |
| 30.09.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -0,45% | - |
| 29.09.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -0,68% | - |
| 26.09.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,42% | - |
| 25.09.2025 | 20,03 | 20,03 | 20,03 | 20,03 | -1,33% | - |
| 24.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,64% | - |
| 23.09.2025 | 20,43 | 20,43 | 20,43 | 20,43 | -1,26% | - |
| 22.09.2025 | 20,69 | 20,69 | 20,69 | 20,69 | 0,29% | - |
| 19.09.2025 | 20,63 | 20,63 | 20,63 | 20,63 | 0,34% | - |
| 18.09.2025 | 20,52 | 20,56 | 20,52 | 20,56 | 0,98% | 15,00 |
| 17.09.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -1,31% | - |
| 16.09.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -1,62% | - |
| 15.09.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,52% | - |
| 12.09.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -0,31% | - |
| 11.09.2025 | 20,80 | 21,18 | 20,70 | 21,15 | 0,83% | - |
| 10.09.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,14% | - |
| 09.09.2025 | 21,16 | 21,25 | 20,97 | 21,00 | -0,45% | - |
| 08.09.2025 | 21,32 | 21,37 | 21,09 | 21,10 | -4,33% | - |
| 05.09.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 1,01% | - |
| 04.09.2025 | 21,83 | 21,83 | 21,83 | 21,83 | 0,37% | - |
| 03.09.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,23% | - |
| 02.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,28% | - |
| 01.09.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -0,14% | - |
| 29.08.2025 | 21,77 | 21,77 | 21,77 | 21,77 | -0,55% | - |
| 28.08.2025 | 21,89 | 21,89 | 21,89 | 21,89 | 0,05% | - |
| 27.08.2025 | 21,67 | 21,88 | 21,67 | 21,88 | 0,92% | 12,00 |
| 26.08.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -0,32% | - |
| 25.08.2025 | 21,56 | 21,75 | 21,56 | 21,75 | 3,28% | 460,00 |
| 22.08.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,38% | - |
| 21.08.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -0,76% | - |
| 20.08.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -0,89% | - |
| 19.08.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -1,11% | - |
| 18.08.2025 | 21,57 | 21,57 | 21,57 | 21,57 | -1,69% | - |
| 15.08.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -0,72% | - |
| 14.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,01% | - |
| 13.08.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 0,88% | - |
| 12.08.2025 | 21,69 | 21,69 | 21,69 | 21,69 | 1,50% | - |
| 11.08.2025 | 21,37 | 21,37 | 21,37 | 21,37 | 0,47% | - |
| 08.08.2025 | 21,27 | 21,27 | 21,27 | 21,27 | -0,75% | - |
| 07.08.2025 | 21,55 | 21,55 | 21,43 | 21,43 | -0,97% | 160,00 |
| 06.08.2025 | 21,83 | 21,83 | 21,64 | 21,64 | -0,28% | 140,00 |
| 05.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,14% | - |
| 04.08.2025 | 20,78 | 21,73 | 20,78 | 21,73 | 5,18% | 190,00 |
| 01.08.2025 | 20,81 | 20,81 | 20,66 | 20,66 | -3,14% | 2.000,00 |
| 31.07.2025 | 21,37 | 21,37 | 21,33 | 21,33 | 0,57% | 63,00 |
| 30.07.2025 | 21,21 | 21,21 | 21,21 | 21,21 | -0,19% | - |
| 29.07.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,24% | - |
| 28.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,24% | - |
| 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% | - |