19,805$
-0,08%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,84 | 19,84 | 19,59 | 19,82 | 0,00% | 141.827,00 |
| 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 |
| 07.11.2024 | 21,46 | 21,65 | 21,26 | 21,29 | -1,11% | 2.655.805,00 |
| 06.11.2024 | 21,75 | 22,00 | 21,37 | 21,53 | 2,77% | 5.471.712,00 |
| 05.11.2024 | 20,27 | 21,07 | 20,07 | 20,95 | 3,92% | 5.521.765,00 |
| 04.11.2024 | 20,56 | 21,58 | 19,23 | 20,16 | -3,26% | 12.276.615,00 |
| 01.11.2024 | 20,74 | 21,05 | 20,68 | 20,84 | 0,34% | 6.586.023,00 |
| 31.10.2024 | 20,87 | 20,93 | 20,48 | 20,77 | -0,57% | 9.776.037,00 |
| 30.10.2024 | 20,80 | 21,30 | 20,80 | 20,89 | 0,29% | 3.467.406,00 |
| 29.10.2024 | 20,67 | 20,96 | 20,62 | 20,83 | 0,24% | 3.299.454,00 |
| 28.10.2024 | 20,54 | 20,95 | 20,53 | 20,78 | 2,01% | 3.681.943,00 |
| 25.10.2024 | 20,40 | 20,65 | 20,21 | 20,37 | 0,69% | 2.344.647,00 |
| 24.10.2024 | 20,24 | 20,34 | 20,07 | 20,23 | 0,70% | 2.051.883,00 |
| 23.10.2024 | 20,29 | 20,37 | 19,86 | 20,09 | -1,42% | 2.423.928,00 |
| 22.10.2024 | 20,44 | 20,54 | 20,26 | 20,38 | -0,78% | 2.705.907,00 |
| 21.10.2024 | 20,88 | 20,97 | 20,50 | 20,54 | -2,10% | 4.580.660,00 |
| 18.10.2024 | 20,68 | 21,23 | 20,63 | 20,98 | 1,50% | 5.399.485,00 |
| 17.10.2024 | 20,63 | 20,70 | 20,42 | 20,67 | 0,63% | 2.532.174,00 |
| 16.10.2024 | 20,48 | 20,64 | 20,37 | 20,54 | 1,43% | 2.400.691,00 |
| 15.10.2024 | 20,23 | 20,61 | 20,21 | 20,25 | 0,65% | 3.389.785,00 |
| 14.10.2024 | 19,99 | 20,14 | 19,80 | 20,12 | 0,05% | 2.735.271,00 |
| 11.10.2024 | 20,30 | 20,61 | 20,09 | 20,11 | -0,45% | 4.449.302,00 |
| 10.10.2024 | 19,50 | 20,27 | 19,50 | 20,20 | 3,01% | 6.489.463,00 |
| 09.10.2024 | 19,40 | 19,68 | 19,33 | 19,61 | 1,34% | 4.711.246,00 |
| 08.10.2024 | 19,58 | 19,64 | 19,28 | 19,35 | -1,17% | 2.631.366,00 |
| 07.10.2024 | 19,83 | 19,88 | 19,35 | 19,58 | -1,61% | 4.419.106,00 |
| 04.10.2024 | 19,80 | 19,93 | 19,51 | 19,90 | 1,69% | 3.169.543,00 |
| 03.10.2024 | 19,69 | 19,76 | 19,41 | 19,57 | -1,51% | 3.927.983,00 |
| 02.10.2024 | 19,71 | 20,03 | 19,69 | 19,87 | 0,81% | 3.193.345,00 |
| 01.10.2024 | 20,11 | 20,16 | 19,70 | 19,71 | -2,18% | 4.164.191,00 |
| 30.09.2024 | 20,42 | 20,51 | 20,06 | 20,15 | -3,08% | 3.086.895,00 |
| 27.09.2024 | 20,88 | 21,07 | 20,68 | 20,79 | 0,68% | 2.791.502,00 |
| 26.09.2024 | 20,87 | 21,05 | 20,46 | 20,65 | 0,19% | 6.605.530,00 |
| 25.09.2024 | 21,04 | 21,09 | 20,59 | 20,61 | -2,04% | 3.937.338,00 |
| 24.09.2024 | 20,96 | 21,10 | 20,79 | 21,04 | 1,35% | 2.838.877,00 |
| 23.09.2024 | 20,84 | 21,07 | 20,69 | 20,76 | -0,24% | 5.606.637,00 |
| 20.09.2024 | 20,77 | 20,85 | 20,47 | 20,81 | -0,29% | 13.472.643,00 |
| 19.09.2024 | 20,71 | 20,91 | 20,53 | 20,87 | 2,35% | 4.269.970,00 |
| 18.09.2024 | 20,30 | 20,82 | 20,27 | 20,39 | 0,20% | 3.606.733,00 |
| 17.09.2024 | 20,25 | 20,49 | 20,21 | 20,35 | 1,19% | 3.599.550,00 |
| 16.09.2024 | 20,00 | 20,25 | 19,84 | 20,11 | 1,06% | 2.819.252,00 |
| 13.09.2024 | 19,82 | 20,05 | 19,79 | 19,90 | 1,17% | 4.376.822,00 |
| 12.09.2024 | 19,69 | 19,82 | 19,11 | 19,67 | 1,18% | 3.828.156,00 |
| 11.09.2024 | 19,34 | 19,45 | 18,95 | 19,44 | -0,31% | 3.145.773,00 |
| 10.09.2024 | 19,57 | 19,57 | 19,08 | 19,50 | -0,26% | 3.463.070,00 |
| 09.09.2024 | 19,25 | 19,75 | 19,25 | 19,55 | 2,20% | 4.621.924,00 |
| 06.09.2024 | 19,47 | 19,54 | 19,05 | 19,13 | -1,85% | 4.615.905,00 |
| 05.09.2024 | 19,90 | 20,03 | 19,30 | 19,49 | -1,76% | 4.535.241,00 |
| 04.09.2024 | 20,10 | 20,19 | 19,67 | 19,84 | -1,68% | 4.419.345,00 |
| 03.09.2024 | 20,10 | 20,55 | 20,10 | 20,18 | -0,30% | 6.072.924,00 |
| 30.08.2024 | 20,16 | 20,31 | 19,88 | 20,24 | 1,35% | 5.400.759,00 |
| 29.08.2024 | 19,62 | 19,98 | 19,50 | 19,97 | 1,84% | 5.272.538,00 |
| 28.08.2024 | 20,33 | 20,34 | 19,54 | 19,61 | -3,59% | 7.461.394,00 |