26,680€
0,26%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |