28,850€
3,26%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 28,22 | 28,22 | 27,94 | 27,94 | -3,79% | 352,00 |
| 29.07.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 0,17% | - |
| 28.07.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 1,54% | - |
| 27.07.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 1,13% | - |
| 24.07.2026 | 28,23 | 28,23 | 28,23 | 28,23 | -0,77% | - |
| 23.07.2026 | 28,15 | 28,45 | 28,15 | 28,45 | 0,18% | 1.000,00 |
| 22.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,32% | - |
| 21.07.2026 | 28,21 | 28,21 | 28,03 | 28,03 | -1,34% | 135,00 |
| 20.07.2026 | 28,38 | 28,41 | 28,38 | 28,41 | -1,29% | 56,00 |
| 17.07.2026 | 28,78 | 28,78 | 28,78 | 28,78 | -1,44% | - |
| 16.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,07% | - |
| 15.07.2026 | 28,89 | 28,89 | 28,89 | 28,89 | 0,14% | - |
| 14.07.2026 | 28,70 | 28,85 | 28,70 | 28,85 | -0,93% | 50,00 |
| 13.07.2026 | 29,12 | 29,12 | 29,12 | 29,12 | -0,48% | - |
| 10.07.2026 | 29,26 | 29,26 | 29,26 | 29,26 | 0,07% | - |
| 09.07.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -2,01% | - |
| 08.07.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -0,30% | - |
| 07.07.2026 | 29,93 | 29,93 | 29,93 | 29,93 | -0,07% | - |
| 06.07.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 0,74% | - |
| 03.07.2026 | 29,73 | 29,73 | 29,73 | 29,73 | -1,00% | - |
| 02.07.2026 | 29,75 | 30,03 | 29,75 | 30,03 | 3,62% | 100,00 |
| 01.07.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -0,21% | - |
| 30.06.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 0,45% | - |
| 29.06.2026 | 28,91 | 28,91 | 28,91 | 28,91 | 1,76% | - |
| 26.06.2026 | 28,41 | 28,41 | 28,41 | 28,41 | -0,63% | - |
| 25.06.2026 | 28,59 | 28,59 | 28,59 | 28,59 | -4,80% | - |
| 24.06.2026 | 29,64 | 30,03 | 29,64 | 30,03 | 2,46% | 16,00 |
| 23.06.2026 | 29,31 | 29,31 | 29,31 | 29,31 | 2,13% | - |
| 22.06.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,17% | - |
| 19.06.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -0,87% | - |
| 18.06.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 1,44% | - |
| 17.06.2026 | 28,49 | 28,49 | 28,49 | 28,49 | 0,92% | - |
| 16.06.2026 | 27,98 | 28,23 | 27,98 | 28,23 | 1,77% | 105,00 |
| 15.06.2026 | 27,74 | 27,74 | 27,74 | 27,74 | 1,31% | - |
| 12.06.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 1,60% | - |
| 11.06.2026 | 26,95 | 26,95 | 26,95 | 26,95 | -1,25% | - |
| 10.06.2026 | 27,29 | 27,29 | 27,29 | 27,29 | 0,59% | - |
| 09.06.2026 | 27,13 | 27,13 | 27,13 | 27,13 | 0,26% | - |
| 08.06.2026 | 27,06 | 27,06 | 27,06 | 27,06 | -0,77% | - |
| 05.06.2026 | 27,27 | 27,27 | 27,27 | 27,27 | 5,05% | - |
| 04.06.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -3,49% | - |
| 03.06.2026 | 26,65 | 26,90 | 26,65 | 26,90 | 1,89% | 295,00 |
| 02.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,64% | - |
| 01.06.2026 | 26,57 | 26,57 | 26,57 | 26,57 | -0,45% | - |
| 29.05.2026 | 26,69 | 26,69 | 26,69 | 26,69 | -1,77% | - |
| 28.05.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -0,66% | - |
| 27.05.2026 | 27,10 | 27,35 | 27,10 | 27,35 | 2,40% | 109,00 |
| 26.05.2026 | 26,71 | 26,71 | 26,71 | 26,71 | -0,07% | - |
| 25.05.2026 | 26,73 | 26,73 | 26,73 | 26,73 | 0,83% | - |
| 22.05.2026 | 26,51 | 26,51 | 26,51 | 26,51 | -0,38% | - |
| 21.05.2026 | 26,61 | 26,61 | 26,61 | 26,61 | 0,68% | - |
| 20.05.2026 | 26,43 | 26,43 | 26,43 | 26,43 | -3,04% | - |
| 19.05.2026 | 27,26 | 27,26 | 27,26 | 27,26 | -1,02% | - |
| 18.05.2026 | 27,11 | 27,54 | 27,11 | 27,54 | 0,11% | 500,00 |
| 15.05.2026 | 27,51 | 27,51 | 27,51 | 27,51 | 0,81% | - |
| 14.05.2026 | 27,29 | 27,29 | 27,29 | 27,29 | -0,76% | - |
| 13.05.2026 | 26,80 | 27,50 | 26,80 | 27,50 | 3,19% | 300,00 |
| 12.05.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 1,72% | - |
| 11.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,00% | - |
| 08.05.2026 | 25,94 | 25,94 | 25,94 | 25,94 | -1,78% | - |
| 07.05.2026 | 26,41 | 26,41 | 26,41 | 26,41 | 1,66% | - |
| 06.05.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 2,57% | - |
| 05.05.2026 | 25,33 | 25,33 | 25,33 | 25,33 | -0,08% | - |
| 04.05.2026 | 25,58 | 25,58 | 25,35 | 25,35 | 1,20% | 1.450,00 |
| 30.04.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,71% | - |
| 29.04.2026 | 25,23 | 25,23 | 25,23 | 25,23 | 5,83% | - |
| 28.04.2026 | 23,40 | 23,84 | 23,40 | 23,84 | 3,56% | 250,00 |
| 27.04.2026 | 23,25 | 23,25 | 23,02 | 23,02 | 0,66% | 135,00 |
| 24.04.2026 | 22,87 | 22,87 | 22,87 | 22,87 | -0,13% | - |
| 23.04.2026 | 23,29 | 23,29 | 22,90 | 22,90 | -1,29% | 400,00 |
| 22.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,15% | - |
| 21.04.2026 | 23,47 | 23,47 | 23,47 | 23,47 | 2,18% | - |
| 20.04.2026 | 22,97 | 22,97 | 22,97 | 22,97 | 2,41% | - |
| 17.04.2026 | 22,43 | 22,43 | 22,43 | 22,43 | 0,04% | - |
| 16.04.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 0,40% | - |
| 15.04.2026 | 22,33 | 22,33 | 22,33 | 22,33 | 2,76% | - |
| 14.04.2026 | 21,73 | 21,73 | 21,73 | 21,73 | 2,99% | - |
| 13.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,03% | - |
| 10.04.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 0,33% | - |
| 09.04.2026 | 21,22 | 21,25 | 21,22 | 21,25 | 2,71% | 425,00 |
| 08.04.2026 | 20,69 | 20,69 | 20,69 | 20,69 | 2,73% | - |
| 07.04.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -0,05% | - |
| 02.04.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -2,18% | - |
| 01.04.2026 | 20,41 | 20,60 | 20,41 | 20,60 | 4,36% | 25,00 |
| 31.03.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -1,28% | - |
| 30.03.2026 | 19,71 | 20,00 | 19,71 | 20,00 | -2,13% | 3.207,00 |
| 27.03.2026 | 20,43 | 20,43 | 20,43 | 20,43 | -0,15% | - |
| 26.03.2026 | 20,46 | 20,46 | 20,46 | 20,46 | 0,10% | - |
| 25.03.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,20% | - |
| 24.03.2026 | 20,54 | 20,54 | 20,48 | 20,48 | -1,35% | 160,00 |
| 23.03.2026 | 20,09 | 20,76 | 20,09 | 20,76 | 1,27% | 760,00 |
| 20.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,68% | - |
| 19.03.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -3,37% | - |
| 18.03.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 1,23% | - |
| 17.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,28% | - |
| 16.03.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 2,97% | - |
| 13.03.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -1,25% | - |
| 12.03.2026 | 21,45 | 21,45 | 20,81 | 20,81 | -3,97% | 20,00 |
| 11.03.2026 | 21,67 | 21,67 | 21,67 | 21,67 | -1,90% | - |
| 10.03.2026 | 22,09 | 22,09 | 22,09 | 22,09 | -0,99% | - |