23,160€
1,14%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 22,31 | 22,31 | 22,31 | 22,31 | -3,29% | - |
| 06.03.2026 | 23,04 | 23,07 | 23,04 | 23,07 | 1,41% | 705,00 |
| 05.03.2026 | 22,75 | 22,75 | 22,75 | 22,75 | -1,04% | - |
| 04.03.2026 | 22,63 | 22,99 | 22,63 | 22,99 | 0,44% | 43,00 |
| 03.03.2026 | 22,89 | 22,89 | 22,89 | 22,89 | -1,08% | - |
| 02.03.2026 | 22,28 | 23,14 | 22,18 | 23,14 | 3,67% | 1.800,00 |
| 27.02.2026 | 23,01 | 23,01 | 22,32 | 22,32 | -2,83% | 5,00 |
| 26.02.2026 | 22,97 | 22,97 | 22,97 | 22,97 | 0,48% | - |
| 25.02.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -0,22% | - |
| 24.02.2026 | 22,91 | 22,91 | 22,91 | 22,91 | -1,21% | - |
| 23.02.2026 | 23,19 | 23,19 | 23,19 | 23,19 | 0,35% | - |
| 20.02.2026 | 23,11 | 23,11 | 23,11 | 23,11 | -1,66% | - |
| 19.02.2026 | 23,58 | 23,58 | 23,50 | 23,50 | 1,21% | 50,00 |
| 18.02.2026 | 23,15 | 23,22 | 23,15 | 23,22 | 2,43% | 200,00 |
| 17.02.2026 | 22,61 | 22,67 | 22,61 | 22,67 | -1,05% | 200,00 |
| 16.02.2026 | 22,64 | 22,91 | 22,64 | 22,91 | 0,88% | 87,00 |
| 13.02.2026 | 22,71 | 22,71 | 22,71 | 22,71 | -1,94% | - |
| 12.02.2026 | 23,16 | 23,16 | 23,16 | 23,16 | -1,66% | - |
| 11.02.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 1,82% | - |
| 10.02.2026 | 23,13 | 23,13 | 23,13 | 23,13 | 1,31% | - |
| 09.02.2026 | 22,83 | 22,83 | 22,83 | 22,83 | 0,71% | - |
| 06.02.2026 | 22,67 | 22,67 | 22,67 | 22,67 | -3,49% | - |
| 05.02.2026 | 23,49 | 23,49 | 23,49 | 23,49 | 3,30% | - |
| 04.02.2026 | 22,74 | 22,74 | 22,74 | 22,74 | -0,44% | - |
| 03.02.2026 | 22,84 | 22,84 | 22,84 | 22,84 | 2,10% | - |
| 02.02.2026 | 22,37 | 22,37 | 22,37 | 22,37 | 4,05% | 46,00 |
| 30.01.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,58% | - |
| 29.01.2026 | 21,42 | 21,91 | 21,24 | 21,38 | 0,78% | 122,00 |
| 28.01.2026 | 21,21 | 21,21 | 21,21 | 21,21 | -1,21% | - |
| 27.01.2026 | 21,47 | 21,47 | 21,47 | 21,47 | 1,08% | - |
| 26.01.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -2,84% | - |
| 23.01.2026 | 21,86 | 21,86 | 21,86 | 21,86 | 0,74% | - |
| 22.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 2,89% | - |
| 21.01.2026 | 21,14 | 21,14 | 21,09 | 21,09 | -2,81% | 100,00 |
| 20.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,94% | - |
| 19.01.2026 | 22,13 | 22,13 | 22,13 | 22,13 | -0,41% | - |
| 16.01.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 2,25% | - |
| 15.01.2026 | 21,73 | 21,73 | 21,73 | 21,73 | 0,93% | - |
| 14.01.2026 | 21,53 | 21,53 | 21,53 | 21,53 | -2,49% | - |
| 13.01.2026 | 21,87 | 22,08 | 21,87 | 22,08 | 1,24% | 100,00 |
| 12.01.2026 | 21,81 | 21,81 | 21,81 | 21,81 | -0,77% | - |
| 09.01.2026 | 21,75 | 21,98 | 21,75 | 21,98 | 2,76% | 745,00 |
| 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% | - |