22,330€
-0,49%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -1,34% | - |
| 16.05.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -1,23% | - |
| 15.05.2024 | 22,48 | 22,72 | 22,48 | 22,72 | 2,76% | 150,00 |
| 14.05.2024 | 22,11 | 22,11 | 22,11 | 22,11 | 0,91% | - |
| 13.05.2024 | 21,91 | 21,91 | 21,91 | 21,91 | -1,97% | - |
| 10.05.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 2,81% | - |
| 09.05.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,69% | - |
| 08.05.2024 | 21,59 | 21,59 | 21,59 | 21,59 | -0,32% | - |
| 07.05.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 0,23% | - |
| 06.05.2024 | 21,61 | 21,61 | 21,61 | 21,61 | 1,08% | - |
| 03.05.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 0,66% | - |
| 02.05.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -2,12% | - |
| 30.04.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -6,51% | - |
| 29.04.2024 | 23,20 | 23,21 | 23,20 | 23,21 | -0,77% | 500,00 |
| 26.04.2024 | 23,39 | 23,39 | 23,39 | 23,39 | -0,34% | - |
| 25.04.2024 | 23,48 | 23,48 | 23,47 | 23,47 | -0,59% | 45,00 |
| 24.04.2024 | 23,61 | 23,61 | 23,61 | 23,61 | -1,21% | - |
| 23.04.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,14% | - |
| 22.04.2024 | 23,59 | 23,63 | 23,59 | 23,63 | 1,55% | 50,00 |
| 19.04.2024 | 23,27 | 23,27 | 23,27 | 23,27 | 0,39% | - |
| 18.04.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,00% | - |
| 17.04.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -0,09% | - |
| 16.04.2024 | 23,35 | 23,35 | 23,20 | 23,20 | -2,68% | 90,00 |
| 15.04.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -2,53% | - |
| 12.04.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 0,37% | - |
| 11.04.2024 | 24,37 | 24,37 | 24,37 | 24,37 | -3,52% | - |
| 10.04.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 1,08% | - |
| 09.04.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,60% | - |
| 08.04.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -0,60% | - |
| 05.04.2024 | 25,04 | 25,04 | 24,99 | 24,99 | -1,15% | 300,00 |
| 04.04.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,52% | - |
| 03.04.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -1,99% | - |
| 02.04.2024 | 25,64 | 25,66 | 25,64 | 25,66 | 0,63% | 200,00 |
| 28.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 2,82% | - |
| 27.03.2024 | 24,70 | 24,80 | 24,70 | 24,80 | -1,59% | 200,00 |
| 26.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 25.03.2024 | 25,00 | 25,30 | 25,00 | 25,30 | -1,17% | 420,00 |
| 22.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 21.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 20.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 19.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 18.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 15.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -2,76% | - |
| 14.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 13.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,93% | - |
| 12.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 1,57% | 100,00 |
| 11.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 08.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 07.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 06.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | - |
| 05.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | - |
| 04.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 60,00 |
| 01.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 29.02.2024 | 24,90 | 25,30 | 24,80 | 25,30 | 1,20% | 105,00 |
| 28.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 27.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | - |
| 26.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | 5,00 |
| 23.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 22.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 483,00 |
| 21.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 20.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 19.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | - |
| 16.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,01% | - |
| 15.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,63% | - |
| 14.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -5,77% | - |
| 13.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,59% | - |
| 12.02.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,21% | - |
| 09.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | - |
| 08.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 07.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,23% | - |
| 06.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | - |
| 05.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 02.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 01.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 31.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 30.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | - |
| 29.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 26.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,02% | - |
| 25.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,59% | - |
| 24.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -3,83% | - |
| 23.01.2024 | 25,90 | 26,10 | 25,90 | 26,10 | 1,16% | 4,00 |
| 22.01.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 2,38% | 100,00 |
| 19.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 18.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,57% | - |
| 17.01.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,54% | - |
| 16.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 15.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
| 12.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 11.01.2024 | 26,50 | 26,60 | 26,50 | 26,60 | 0,00% | 104,00 |
| 10.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 09.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 1,91% | - |
| 08.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 05.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 04.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,37% | - |
| 03.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 115,00 |
| 02.01.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,48% | - |
| 29.12.2023 | 27,10 | 27,20 | 27,10 | 27,10 | 0,00% | 203,00 |
| 28.12.2023 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 27.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | - |
| 22.12.2023 | 26,70 | 27,10 | 26,70 | 27,10 | 1,50% | 250,00 |