21,860€
2,20%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 21,39 | 21,39 | 21,39 | 21,39 | 0,00% | - |
| 07.01.2026 | 21,39 | 21,39 | 21,39 | 21,39 | 2,94% | - |
| 06.01.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -0,91% | - |
| 05.01.2026 | 20,29 | 20,97 | 20,29 | 20,97 | 3,00% | 10,00 |
| 02.01.2026 | 20,36 | 20,36 | 20,36 | 20,36 | 0,25% | - |
| 30.12.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -0,78% | - |
| 29.12.2025 | 20,48 | 20,48 | 20,47 | 20,47 | -2,24% | - |
| 23.12.2025 | 20,78 | 20,94 | 20,78 | 20,94 | 2,60% | 250,00 |
| 22.12.2025 | 20,41 | 20,41 | 20,41 | 20,41 | 0,54% | - |
| 19.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,94% | - |
| 18.12.2025 | 20,11 | 20,11 | 20,11 | 20,11 | 0,80% | - |
| 17.12.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,03% | - |
| 16.12.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,00% | - |
| 15.12.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,57% | - |
| 12.12.2025 | 19,92 | 20,18 | 19,92 | 20,06 | 1,44% | 2.070,00 |
| 11.12.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 1,44% | - |
| 10.12.2025 | 20,10 | 20,10 | 19,50 | 19,50 | -1,42% | 55,00 |
| 09.12.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,03% | - |
| 08.12.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 1,06% | - |
| 05.12.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,38% | - |
| 04.12.2025 | 19,64 | 19,85 | 19,64 | 19,85 | 3,52% | 100,00 |
| 03.12.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -0,83% | - |
| 02.12.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,18% | - |
| 01.12.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -0,26% | - |
| 28.11.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,44% | - |
| 27.11.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 1,02% | - |
| 26.11.2025 | 19,18 | 19,18 | 19,14 | 19,14 | -0,26% | 60,00 |
| 25.11.2025 | 19,01 | 19,19 | 19,01 | 19,19 | 1,86% | 30,00 |
| 24.11.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 2,73% | - |
| 21.11.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -2,86% | - |
| 20.11.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 2,50% | - |
| 19.11.2025 | 18,42 | 18,42 | 18,42 | 18,42 | -0,05% | - |
| 18.11.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -3,41% | - |
| 17.11.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,16% | - |
| 14.11.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -3,86% | - |
| 13.11.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 0,89% | - |
| 12.11.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 1,19% | - |
| 11.11.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 1,02% | - |
| 10.11.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -6,29% | - |
| 07.11.2025 | 20,34 | 20,50 | 20,34 | 20,50 | 4,14% | 2.000,00 |
| 06.11.2025 | 19,69 | 19,69 | 19,69 | 19,69 | -0,08% | - |
| 05.11.2025 | 19,56 | 19,70 | 19,56 | 19,70 | 0,46% | 10,00 |
| 04.11.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 0,44% | - |
| 03.11.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,84% | - |
| 31.10.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 0,05% | - |
| 30.10.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -1,65% | - |
| 29.10.2025 | 20,01 | 20,01 | 20,01 | 20,01 | 0,00% | - |
| 28.10.2025 | 20,00 | 20,01 | 20,00 | 20,01 | 1,83% | 350,00 |
| 27.10.2025 | 19,66 | 19,66 | 19,63 | 19,65 | -0,20% | 220,00 |
| 24.10.2025 | 19,47 | 19,69 | 19,47 | 19,69 | 1,52% | 180,00 |
| 23.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,18% | - |
| 22.10.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -0,61% | - |
| 21.10.2025 | 19,40 | 19,55 | 19,40 | 19,55 | 1,45% | 100,00 |
| 20.10.2025 | 19,04 | 19,27 | 19,04 | 19,27 | 1,61% | 309,00 |
| 17.10.2025 | 18,69 | 18,97 | 18,69 | 18,97 | -2,59% | 220,00 |
| 16.10.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -0,97% | - |
| 15.10.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,59% | - |
| 14.10.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,81% | - |
| 13.10.2025 | 19,68 | 19,71 | 19,68 | 19,71 | -1,05% | 84,00 |
| 10.10.2025 | 20,36 | 20,36 | 19,92 | 19,92 | -1,41% | 300,00 |
| 09.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 08.10.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 1,60% | - |
| 07.10.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -4,15% | - |
| 06.10.2025 | 20,27 | 20,59 | 20,27 | 20,59 | 5,51% | 100,00 |
| 03.10.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 2,12% | - |
| 02.10.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -1,92% | - |
| 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% | - |