23,415$
-0,74%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 22,97 | 23,65 | 22,61 | 23,40 | -0,81% | 3.194.048,00 |
| 01.04.2026 | 23,80 | 24,03 | 23,59 | 23,59 | -0,13% | 3.939.022,00 |
| 31.03.2026 | 23,02 | 23,67 | 22,81 | 23,62 | 3,10% | 4.933.429,00 |
| 30.03.2026 | 22,98 | 23,35 | 22,80 | 22,91 | 0,70% | 4.469.787,00 |
| 27.03.2026 | 23,41 | 23,50 | 22,58 | 22,75 | -3,56% | 6.244.359,00 |
| 26.03.2026 | 23,58 | 24,02 | 23,51 | 23,59 | -1,26% | 5.246.742,00 |
| 25.03.2026 | 23,99 | 24,15 | 23,64 | 23,89 | 0,93% | 4.016.306,00 |
| 24.03.2026 | 23,80 | 24,00 | 23,52 | 23,67 | -0,96% | 4.069.876,00 |
| 23.03.2026 | 24,05 | 24,38 | 23,66 | 23,90 | 1,88% | 6.005.227,00 |
| 20.03.2026 | 23,89 | 23,94 | 23,22 | 23,46 | -1,72% | 11.517.481,00 |
| 19.03.2026 | 23,49 | 24,09 | 23,33 | 23,87 | 0,84% | 4.783.953,00 |
| 18.03.2026 | 24,55 | 24,61 | 23,60 | 23,67 | -3,86% | 5.776.482,00 |
| 17.03.2026 | 24,59 | 24,99 | 24,55 | 24,62 | 0,94% | 3.128.678,00 |
| 16.03.2026 | 24,46 | 24,63 | 24,24 | 24,39 | 1,08% | 4.000.218,00 |
| 13.03.2026 | 23,96 | 24,44 | 23,96 | 24,13 | 1,51% | 6.151.171,00 |
| 12.03.2026 | 24,31 | 24,44 | 23,74 | 23,77 | -4,81% | 4.643.217,00 |
| 11.03.2026 | 25,18 | 25,22 | 24,44 | 24,97 | -0,99% | 5.548.979,00 |
| 10.03.2026 | 25,84 | 25,96 | 25,21 | 25,22 | -2,17% | 3.774.892,00 |
| 09.03.2026 | 25,67 | 25,87 | 24,64 | 25,78 | -1,75% | 5.767.922,00 |
| 06.03.2026 | 26,26 | 26,49 | 25,84 | 26,24 | -2,53% | 4.477.942,00 |
| 05.03.2026 | 26,50 | 27,42 | 26,28 | 26,92 | 1,28% | 8.353.675,00 |
| 04.03.2026 | 26,73 | 26,93 | 26,33 | 26,58 | 0,30% | 4.273.087,00 |
| 03.03.2026 | 26,17 | 26,72 | 25,81 | 26,50 | -1,85% | 6.170.572,00 |
| 02.03.2026 | 25,96 | 27,25 | 25,85 | 27,00 | 1,73% | 4.630.480,00 |
| 27.02.2026 | 26,95 | 27,07 | 26,26 | 26,54 | -3,24% | 5.436.896,00 |
| 26.02.2026 | 27,41 | 27,85 | 27,08 | 27,43 | 0,62% | 6.415.594,00 |
| 25.02.2026 | 27,32 | 27,44 | 26,99 | 27,26 | 0,52% | 4.225.587,00 |
| 24.02.2026 | 26,94 | 27,31 | 26,69 | 27,12 | 0,18% | 5.209.612,00 |
| 23.02.2026 | 27,53 | 27,76 | 26,67 | 27,07 | -2,17% | 3.947.913,00 |
| 20.02.2026 | 27,32 | 27,77 | 27,10 | 27,67 | 1,58% | 4.878.391,00 |
| 19.02.2026 | 27,72 | 27,74 | 26,99 | 27,24 | -2,40% | 5.775.669,00 |
| 18.02.2026 | 27,48 | 28,17 | 27,45 | 27,91 | 1,53% | 4.224.199,00 |
| 17.02.2026 | 27,14 | 27,57 | 26,78 | 27,49 | 1,70% | 4.909.938,00 |
| 13.02.2026 | 27,12 | 27,29 | 26,78 | 27,03 | -0,22% | 3.884.786,00 |
| 12.02.2026 | 27,58 | 27,73 | 26,73 | 27,09 | -1,67% | 5.975.453,00 |
| 11.02.2026 | 28,16 | 28,32 | 27,47 | 27,55 | -2,17% | 5.196.799,00 |
| 10.02.2026 | 27,66 | 28,29 | 27,63 | 28,16 | 1,73% | 5.822.051,00 |
| 09.02.2026 | 27,02 | 27,80 | 27,02 | 27,68 | 1,76% | 3.854.966,00 |
| 06.02.2026 | 27,26 | 27,49 | 26,84 | 27,20 | 1,08% | 4.964.213,00 |
| 05.02.2026 | 27,60 | 27,87 | 26,80 | 26,91 | -3,31% | 6.892.134,00 |
| 04.02.2026 | 27,03 | 27,94 | 27,02 | 27,83 | 3,07% | 8.426.430,00 |
| 03.02.2026 | 27,08 | 27,47 | 26,28 | 27,00 | -0,26% | 8.395.854,00 |
| 02.02.2026 | 26,52 | 27,20 | 26,14 | 27,07 | 1,69% | 8.433.695,00 |
| 30.01.2026 | 25,75 | 26,90 | 24,90 | 26,62 | 2,86% | 24.424.889,00 |
| 29.01.2026 | 26,00 | 26,21 | 25,38 | 25,88 | 0,86% | 8.293.683,00 |
| 28.01.2026 | 25,63 | 25,80 | 25,45 | 25,66 | 0,63% | 5.033.443,00 |
| 27.01.2026 | 25,59 | 25,83 | 25,47 | 25,50 | -0,20% | 5.726.993,00 |
| 26.01.2026 | 25,44 | 25,84 | 25,40 | 25,55 | 0,95% | 5.799.580,00 |
| 23.01.2026 | 25,63 | 25,70 | 25,30 | 25,31 | -1,79% | 3.460.839,00 |
| 22.01.2026 | 25,66 | 25,96 | 25,60 | 25,77 | 1,18% | 5.826.090,00 |
| 21.01.2026 | 25,08 | 25,50 | 25,01 | 25,47 | 2,54% | 3.588.243,00 |
| 20.01.2026 | 25,50 | 25,72 | 24,68 | 24,84 | -4,46% | 3.781.660,00 |
| 16.01.2026 | 25,96 | 26,25 | 25,83 | 26,00 | 0,12% | 4.395.093,00 |
| 15.01.2026 | 25,75 | 26,14 | 25,62 | 25,97 | 1,33% | 4.066.688,00 |
| 14.01.2026 | 25,16 | 25,75 | 25,13 | 25,63 | 1,38% | 3.911.161,00 |
| 13.01.2026 | 25,65 | 25,66 | 25,15 | 25,28 | -1,40% | 3.643.046,00 |
| 12.01.2026 | 25,45 | 25,65 | 25,23 | 25,64 | -0,08% | 3.128.568,00 |
| 09.01.2026 | 25,44 | 25,85 | 25,42 | 25,66 | 0,83% | 5.149.203,00 |
| 08.01.2026 | 25,00 | 25,62 | 24,82 | 25,45 | 1,19% | 4.436.433,00 |
| 07.01.2026 | 25,05 | 25,61 | 24,98 | 25,15 | 0,12% | 6.220.194,00 |
| 06.01.2026 | 24,50 | 25,16 | 24,50 | 25,12 | 2,57% | 4.182.801,00 |
| 05.01.2026 | 23,70 | 24,81 | 23,69 | 24,49 | 2,90% | 3.606.299,00 |
| 02.01.2026 | 23,98 | 24,02 | 23,66 | 23,80 | -0,38% | 5.480.627,00 |
| 31.12.2025 | 23,86 | 24,12 | 23,86 | 23,89 | 0,13% | 2.771.136,00 |
| 30.12.2025 | 24,03 | 24,12 | 23,84 | 23,86 | -2,13% | 3.046.555,00 |
| 29.12.2025 | 24,19 | 24,41 | 24,02 | 24,38 | 0,79% | 3.337.115,00 |
| 26.12.2025 | 24,15 | 24,24 | 24,05 | 24,19 | 0,04% | 1.773.578,00 |
| 24.12.2025 | 24,25 | 24,26 | 24,03 | 24,18 | -0,04% | 1.583.634,00 |
| 23.12.2025 | 24,51 | 24,57 | 24,14 | 24,19 | -1,63% | 2.998.032,00 |
| 22.12.2025 | 23,96 | 24,66 | 23,95 | 24,59 | 2,46% | 3.881.828,00 |
| 19.12.2025 | 23,89 | 24,33 | 23,89 | 24,00 | 0,42% | 5.815.172,00 |
| 18.12.2025 | 24,26 | 24,47 | 23,84 | 23,90 | 0,97% | 6.721.849,00 |
| 17.12.2025 | 23,44 | 23,87 | 23,42 | 23,67 | 0,85% | 5.216.305,00 |
| 16.12.2025 | 23,67 | 23,85 | 23,31 | 23,47 | -0,64% | 4.011.245,00 |
| 15.12.2025 | 23,91 | 24,03 | 23,52 | 23,62 | 0,60% | 4.683.205,00 |
| 12.12.2025 | 23,65 | 23,66 | 23,42 | 23,48 | 0,04% | 2.533.552,00 |
| 11.12.2025 | 23,27 | 23,66 | 23,27 | 23,47 | 0,69% | 2.627.655,00 |
| 10.12.2025 | 23,35 | 23,50 | 22,75 | 23,31 | -0,64% | 8.153.677,00 |
| 09.12.2025 | 23,12 | 23,54 | 23,12 | 23,46 | 1,47% | 2.194.876,00 |
| 08.12.2025 | 23,51 | 23,51 | 23,05 | 23,12 | -1,20% | 2.711.205,00 |
| 05.12.2025 | 23,15 | 23,49 | 23,05 | 23,40 | 1,12% | 3.171.397,00 |
| 04.12.2025 | 23,13 | 23,54 | 23,08 | 23,14 | 0,56% | 2.786.901,00 |
| 03.12.2025 | 22,53 | 23,03 | 22,45 | 23,01 | 2,63% | 3.432.307,00 |
| 02.12.2025 | 22,61 | 22,64 | 22,38 | 22,42 | -0,53% | 2.156.205,00 |
| 01.12.2025 | 22,43 | 22,71 | 22,34 | 22,54 | -0,22% | 3.270.899,00 |
| 28.11.2025 | 22,51 | 22,69 | 22,50 | 22,59 | 0,31% | 1.717.592,00 |
| 26.11.2025 | 22,31 | 22,61 | 22,30 | 22,52 | 1,17% | 3.698.084,00 |
| 25.11.2025 | 22,08 | 22,32 | 21,98 | 22,26 | 1,04% | 3.881.632,00 |
| 24.11.2025 | 21,69 | 22,11 | 21,61 | 22,03 | 1,61% | 5.939.266,00 |
| 21.11.2025 | 21,31 | 21,73 | 21,13 | 21,68 | 2,36% | 6.033.116,00 |
| 20.11.2025 | 21,81 | 22,01 | 21,11 | 21,18 | -1,21% | 4.646.710,00 |
| 19.11.2025 | 21,44 | 21,52 | 21,19 | 21,44 | 0,00% | 4.866.707,00 |
| 18.11.2025 | 21,33 | 21,58 | 21,19 | 21,44 | -0,56% | 6.250.696,00 |
| 17.11.2025 | 22,04 | 22,15 | 21,40 | 21,56 | -2,75% | 7.516.013,00 |
| 14.11.2025 | 22,23 | 22,35 | 21,95 | 22,17 | -0,54% | 2.644.161,00 |
| 13.11.2025 | 22,90 | 23,06 | 22,26 | 22,29 | -3,30% | 3.224.271,00 |
| 12.11.2025 | 22,92 | 23,13 | 22,80 | 23,05 | 1,01% | 4.349.916,00 |
| 11.11.2025 | 22,56 | 22,96 | 22,52 | 22,82 | 1,33% | 4.054.346,00 |
| 10.11.2025 | 22,10 | 22,66 | 21,83 | 22,52 | 1,30% | 5.396.083,00 |
| 07.11.2025 | 22,81 | 23,35 | 21,64 | 22,23 | -4,39% | 8.810.177,00 |