19,000€
-0,52%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,08 | 19,10 | 18,79 | 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% | - |
| 08.11.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -1,01% | - |
| 07.11.2024 | 19,88 | 20,07 | 19,81 | 19,81 | -0,33% | 320,00 |
| 06.11.2024 | 19,42 | 21,23 | 19,42 | 19,88 | 7,99% | 2.280,00 |
| 05.11.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 2,25% | - |
| 04.11.2024 | 19,00 | 19,00 | 18,00 | 18,00 | -5,14% | 280,00 |
| 01.11.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -1,81% | - |
| 31.10.2024 | 19,16 | 19,33 | 19,16 | 19,33 | 1,10% | 100,00 |
| 30.10.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -1,47% | - |
| 29.10.2024 | 19,10 | 19,40 | 19,10 | 19,40 | 3,52% | 20,00 |
| 28.10.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 1,08% | - |
| 25.10.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,35% | - |
| 24.10.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -1,26% | - |
| 23.10.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,74% | - |
| 22.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -1,72% | 200,00 |
| 21.10.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 1,40% | - |
| 18.10.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,77% | - |
| 17.10.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -1,70% | - |
| 16.10.2024 | 18,47 | 19,10 | 18,47 | 19,10 | 0,77% | 10,00 |
| 15.10.2024 | 18,39 | 18,95 | 18,39 | 18,95 | 3,02% | 1.000,00 |
| 14.10.2024 | 18,37 | 18,56 | 18,29 | 18,40 | 0,38% | 485,00 |
| 11.10.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -0,46% | - |
| 10.10.2024 | 18,00 | 18,41 | 18,00 | 18,41 | 4,99% | 350,00 |
| 09.10.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -1,24% | - |
| 08.10.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,61% | - |
| 07.10.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 2,09% | - |
| 04.10.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -2,21% | - |
| 03.10.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 2,38% | 100,00 |
| 02.10.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,86% | - |
| 01.10.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -1,07% | - |
| 30.09.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -2,94% | - |
| 27.09.2024 | 18,43 | 18,74 | 18,43 | 18,74 | 1,24% | 40,00 |
| 26.09.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -0,86% | - |
| 25.09.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -0,32% | - |
| 24.09.2024 | 18,59 | 18,73 | 18,59 | 18,73 | -0,37% | 160,00 |
| 23.09.2024 | 18,61 | 18,80 | 18,61 | 18,80 | 1,10% | 100,00 |
| 20.09.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 1,50% | - |
| 19.09.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,57% | - |
| 18.09.2024 | 18,19 | 18,42 | 18,19 | 18,42 | 2,45% | 45,00 |
| 17.09.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 0,56% | - |
| 16.09.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 1,02% | - |
| 13.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 12.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,63% | - |
| 11.09.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -0,65% | - |
| 10.09.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 2,18% | - |
| 09.09.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -1,37% | - |
| 06.09.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -2,94% | - |
| 05.09.2024 | 17,62 | 18,00 | 17,62 | 18,00 | 0,08% | 2.100,00 |
| 04.09.2024 | 18,11 | 18,11 | 17,99 | 17,99 | -1,02% | 50,00 |
| 03.09.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 0,17% | - |
| 02.09.2024 | 18,26 | 18,26 | 18,14 | 18,14 | 0,47% | 1.000,00 |
| 30.08.2024 | 17,96 | 18,06 | 17,96 | 18,06 | 0,78% | 43,00 |
| 29.08.2024 | 17,60 | 17,92 | 17,60 | 17,92 | -1,38% | 200,00 |