17,770$
-1,00%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,79 | 18,24 | 17,19 | 17,51 | -2,45% | 11.096.357,00 |
| 03.04.2025 | 18,74 | 18,74 | 17,93 | 17,95 | -7,62% | 9.974.254,00 |
| 02.04.2025 | 19,16 | 19,52 | 19,06 | 19,43 | 0,62% | 2.483.556,00 |
| 01.04.2025 | 19,20 | 19,44 | 19,06 | 19,31 | 0,31% | 3.812.425,00 |
| 31.03.2025 | 18,81 | 19,36 | 18,74 | 19,25 | -0,16% | 4.406.465,00 |
| 28.03.2025 | 19,72 | 19,83 | 19,24 | 19,28 | -2,87% | 3.509.128,00 |
| 27.03.2025 | 19,76 | 20,03 | 19,62 | 19,85 | -0,05% | 2.495.832,00 |
| 26.03.2025 | 20,02 | 20,19 | 19,75 | 19,86 | -0,85% | 2.291.261,00 |
| 25.03.2025 | 20,16 | 20,21 | 19,93 | 20,03 | -0,20% | 2.094.742,00 |
| 24.03.2025 | 20,00 | 20,14 | 19,81 | 20,07 | 1,01% | 3.135.690,00 |
| 21.03.2025 | 19,81 | 19,98 | 19,62 | 19,87 | -0,70% | 12.327.343,00 |
| 20.03.2025 | 19,97 | 20,23 | 19,89 | 20,01 | -0,35% | 2.605.963,00 |
| 19.03.2025 | 20,00 | 20,23 | 19,82 | 20,08 | 1,11% | 2.482.449,00 |
| 18.03.2025 | 19,85 | 19,91 | 19,68 | 19,86 | 0,30% | 2.253.528,00 |
| 17.03.2025 | 19,42 | 19,98 | 19,39 | 19,80 | 1,43% | 4.275.728,00 |
| 14.03.2025 | 19,28 | 19,58 | 19,02 | 19,52 | 3,17% | 3.424.336,00 |
| 13.03.2025 | 19,41 | 19,41 | 18,90 | 18,92 | -1,51% | 3.781.289,00 |
| 12.03.2025 | 19,65 | 19,76 | 19,08 | 19,21 | -2,09% | 4.926.081,00 |
| 11.03.2025 | 19,89 | 20,09 | 19,44 | 19,62 | -2,05% | 4.016.671,00 |
| 10.03.2025 | 20,00 | 20,40 | 19,70 | 20,03 | -1,43% | 4.124.601,00 |
| 07.03.2025 | 19,97 | 20,40 | 19,82 | 20,32 | 1,30% | 3.823.487,00 |
| 06.03.2025 | 20,04 | 20,35 | 19,77 | 20,06 | -0,45% | 3.586.896,00 |
| 05.03.2025 | 19,70 | 20,29 | 19,54 | 20,15 | 3,02% | 6.320.273,00 |
| 04.03.2025 | 19,79 | 19,93 | 19,06 | 19,56 | -1,46% | 5.314.899,00 |
| 03.03.2025 | 20,38 | 20,60 | 19,69 | 19,85 | -1,98% | 2.949.455,00 |
| 28.02.2025 | 19,87 | 20,32 | 19,87 | 20,25 | 2,07% | 4.121.539,00 |
| 27.02.2025 | 19,96 | 20,12 | 19,79 | 19,84 | -0,45% | 2.330.407,00 |
| 26.02.2025 | 20,32 | 20,38 | 19,85 | 19,93 | -1,48% | 2.947.560,00 |
| 25.02.2025 | 20,46 | 20,47 | 19,99 | 20,23 | -0,64% | 2.885.711,00 |
| 24.02.2025 | 20,55 | 20,62 | 20,17 | 20,36 | -0,83% | 3.826.185,00 |
| 21.02.2025 | 20,80 | 20,90 | 20,34 | 20,53 | -0,96% | 3.688.147,00 |
| 20.02.2025 | 20,92 | 20,99 | 20,59 | 20,73 | -0,72% | 3.571.670,00 |
| 19.02.2025 | 20,57 | 20,98 | 20,42 | 20,88 | -0,29% | 2.657.456,00 |
| 18.02.2025 | 20,55 | 21,40 | 20,49 | 20,94 | 2,00% | 4.183.351,00 |
| 14.02.2025 | 20,40 | 20,69 | 20,36 | 20,53 | 1,43% | 4.091.677,00 |
| 13.02.2025 | 20,12 | 20,32 | 19,90 | 20,24 | 1,10% | 2.308.345,00 |
| 12.02.2025 | 19,94 | 20,06 | 19,61 | 20,02 | -0,84% | 3.446.186,00 |
| 11.02.2025 | 20,12 | 20,27 | 19,97 | 20,19 | -0,39% | 3.333.763,00 |
| 10.02.2025 | 20,52 | 20,57 | 20,21 | 20,27 | -0,78% | 2.932.876,00 |
| 07.02.2025 | 20,67 | 20,88 | 20,35 | 20,43 | -0,78% | 3.543.985,00 |
| 06.02.2025 | 20,89 | 21,02 | 20,59 | 20,59 | -0,29% | 2.731.257,00 |
| 05.02.2025 | 20,76 | 20,83 | 20,41 | 20,65 | -0,77% | 3.773.497,00 |
| 04.02.2025 | 20,50 | 21,02 | 20,27 | 20,81 | 0,43% | 5.521.162,00 |
| 03.02.2025 | 21,97 | 22,11 | 20,65 | 20,72 | -6,83% | 10.581.942,00 |
| 31.01.2025 | 20,80 | 22,59 | 19,58 | 22,24 | 10,37% | 22.383.351,00 |
| 30.01.2025 | 20,29 | 20,50 | 19,96 | 20,15 | 0,50% | 3.689.928,00 |
| 29.01.2025 | 20,23 | 20,38 | 20,03 | 20,05 | -1,13% | 2.749.140,00 |
| 28.01.2025 | 20,31 | 20,70 | 19,97 | 20,28 | -0,15% | 3.728.516,00 |
| 27.01.2025 | 20,08 | 20,33 | 19,99 | 20,31 | 1,10% | 4.351.142,00 |
| 24.01.2025 | 19,96 | 20,31 | 19,96 | 20,09 | 0,50% | 2.324.454,00 |
| 23.01.2025 | 19,97 | 20,03 | 19,70 | 19,99 | 0,60% | 2.945.231,00 |
| 22.01.2025 | 19,72 | 19,99 | 19,58 | 19,87 | 0,25% | 3.263.071,00 |
| 21.01.2025 | 19,68 | 19,96 | 19,65 | 19,82 | 1,33% | 3.603.744,00 |
| 17.01.2025 | 19,56 | 19,83 | 19,46 | 19,56 | 0,82% | 3.811.461,00 |
| 16.01.2025 | 19,56 | 19,61 | 19,28 | 19,40 | -1,17% | 2.681.324,00 |
| 15.01.2025 | 19,83 | 19,98 | 19,42 | 19,63 | 1,13% | 3.827.124,00 |
| 14.01.2025 | 19,06 | 19,47 | 19,00 | 19,41 | 2,21% | 4.262.830,00 |
| 13.01.2025 | 19,11 | 19,39 | 18,83 | 18,99 | -0,68% | 6.380.224,00 |
| 10.01.2025 | 19,47 | 19,66 | 19,04 | 19,12 | -3,43% | 5.529.586,00 |
| 08.01.2025 | 19,44 | 19,81 | 19,40 | 19,80 | 0,30% | 3.175.538,00 |
| 07.01.2025 | 20,14 | 20,22 | 19,62 | 19,74 | -1,30% | 2.914.602,00 |
| 06.01.2025 | 20,37 | 20,91 | 19,90 | 20,00 | -2,01% | 5.230.107,00 |
| 03.01.2025 | 20,13 | 20,44 | 19,96 | 20,41 | 1,34% | 2.949.935,00 |
| 02.01.2025 | 20,44 | 20,54 | 20,03 | 20,14 | -0,74% | 2.947.260,00 |
| 31.12.2024 | 20,27 | 20,51 | 20,08 | 20,29 | 0,90% | 4.187.505,00 |
| 30.12.2024 | 20,10 | 20,32 | 19,98 | 20,11 | -2,66% | 3.625.982,00 |
| 27.12.2024 | 20,84 | 21,02 | 20,62 | 20,66 | -1,43% | 2.362.508,00 |
| 26.12.2024 | 20,76 | 21,07 | 20,69 | 20,96 | 0,38% | 2.262.075,00 |
| 24.12.2024 | 20,54 | 20,92 | 20,42 | 20,88 | 2,05% | 1.350.946,00 |
| 23.12.2024 | 20,42 | 20,62 | 20,27 | 20,46 | -0,15% | 3.443.664,00 |
| 20.12.2024 | 19,98 | 20,92 | 19,94 | 20,49 | 2,60% | 9.415.796,00 |
| 19.12.2024 | 20,38 | 20,68 | 19,96 | 19,97 | -0,84% | 4.451.141,00 |
| 18.12.2024 | 21,34 | 21,51 | 20,12 | 20,14 | -5,62% | 4.529.068,00 |
| 17.12.2024 | 21,70 | 21,76 | 21,25 | 21,34 | -2,56% | 2.836.128,00 |
| 16.12.2024 | 21,96 | 22,03 | 21,72 | 21,90 | -0,32% | 2.817.632,00 |
| 13.12.2024 | 22,20 | 22,26 | 21,80 | 21,97 | -0,59% | 2.497.004,00 |
| 12.12.2024 | 22,25 | 22,66 | 22,09 | 22,10 | -1,30% | 3.400.926,00 |
| 11.12.2024 | 22,56 | 22,82 | 22,30 | 22,39 | 0,18% | 7.017.112,00 |
| 10.12.2024 | 22,31 | 22,50 | 21,91 | 22,35 | 0,22% | 3.088.260,00 |
| 09.12.2024 | 22,02 | 22,50 | 21,89 | 22,30 | 1,73% | 4.160.936,00 |
| 06.12.2024 | 22,57 | 22,65 | 21,86 | 21,92 | -2,14% | 2.988.071,00 |
| 05.12.2024 | 22,65 | 22,74 | 22,39 | 22,40 | -1,19% | 4.070.966,00 |
| 04.12.2024 | 22,50 | 23,27 | 22,30 | 22,67 | 1,21% | 8.164.845,00 |
| 03.12.2024 | 22,70 | 22,75 | 22,18 | 22,40 | -0,84% | 2.922.588,00 |
| 02.12.2024 | 22,80 | 22,88 | 22,53 | 22,59 | -0,75% | 4.705.766,00 |
| 29.11.2024 | 22,84 | 22,92 | 22,55 | 22,76 | 0,35% | 1.683.494,00 |
| 27.11.2024 | 22,57 | 22,73 | 22,42 | 22,68 | 2,12% | 3.085.070,00 |
| 26.11.2024 | 22,49 | 22,49 | 21,97 | 22,21 | -2,24% | 3.404.818,00 |
| 25.11.2024 | 22,20 | 22,80 | 22,05 | 22,72 | 3,46% | 7.128.572,00 |
| 22.11.2024 | 21,67 | 22,02 | 21,67 | 21,96 | 1,10% | 2.585.190,00 |
| 21.11.2024 | 21,79 | 21,84 | 21,56 | 21,72 | 0,37% | 2.499.959,00 |
| 20.11.2024 | 21,49 | 21,68 | 21,29 | 21,64 | 0,74% | 4.115.199,00 |
| 19.11.2024 | 21,56 | 21,76 | 21,29 | 21,48 | -1,47% | 3.496.010,00 |
| 18.11.2024 | 21,47 | 21,93 | 21,47 | 21,80 | 0,60% | 3.991.267,00 |
| 15.11.2024 | 21,68 | 21,79 | 21,40 | 21,67 | 0,42% | 3.345.112,00 |
| 14.11.2024 | 21,56 | 21,89 | 21,51 | 21,58 | 0,28% | 2.529.062,00 |
| 13.11.2024 | 21,53 | 21,79 | 21,37 | 21,52 | 0,23% | 3.072.525,00 |
| 12.11.2024 | 21,49 | 21,64 | 21,25 | 21,47 | -0,46% | 3.377.486,00 |
| 11.11.2024 | 21,29 | 21,69 | 21,15 | 21,57 | 2,52% | 2.332.909,00 |
| 08.11.2024 | 21,25 | 21,29 | 20,91 | 21,04 | -1,17% | 2.606.534,00 |