33,020$
-0,81%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 34,00 | 34,00 | 32,89 | 33,07 | -0,66% | 807.205,00 |
| 17.06.2026 | 33,20 | 34,18 | 33,18 | 33,29 | 0,33% | 6.476.463,00 |
| 16.06.2026 | 32,80 | 33,29 | 32,73 | 33,18 | 2,06% | 3.946.362,00 |
| 15.06.2026 | 32,93 | 32,93 | 32,42 | 32,51 | 1,18% | 3.315.674,00 |
| 12.06.2026 | 31,98 | 32,45 | 31,84 | 32,13 | 1,01% | 3.252.463,00 |
| 11.06.2026 | 31,19 | 31,86 | 30,85 | 31,81 | 2,15% | 3.308.300,00 |
| 10.06.2026 | 31,48 | 31,92 | 31,12 | 31,14 | -2,08% | 3.771.461,00 |
| 09.06.2026 | 31,75 | 31,93 | 31,13 | 31,80 | 1,31% | 4.231.221,00 |
| 08.06.2026 | 31,55 | 31,75 | 31,15 | 31,39 | 0,19% | 4.886.425,00 |
| 05.06.2026 | 31,66 | 31,88 | 31,15 | 31,33 | -2,00% | 3.425.155,00 |
| 04.06.2026 | 30,68 | 32,47 | 30,56 | 31,97 | 5,27% | 7.755.098,00 |
| 03.06.2026 | 30,49 | 30,61 | 29,71 | 30,37 | -2,41% | 4.930.248,00 |
| 02.06.2026 | 30,99 | 31,42 | 30,78 | 31,12 | 0,58% | 3.510.895,00 |
| 01.06.2026 | 30,62 | 31,31 | 30,61 | 30,94 | -0,26% | 3.616.512,00 |
| 29.05.2026 | 31,11 | 31,43 | 30,95 | 31,02 | -0,61% | 4.289.391,00 |
| 28.05.2026 | 31,45 | 31,45 | 30,66 | 31,21 | -1,45% | 3.580.535,00 |
| 27.05.2026 | 31,79 | 31,83 | 31,42 | 31,67 | 0,00% | 2.691.312,00 |
| 26.05.2026 | 31,60 | 31,72 | 31,24 | 31,67 | 2,10% | 3.812.913,00 |
| 22.05.2026 | 30,96 | 31,16 | 30,84 | 31,02 | 0,52% | 2.563.375,00 |
| 21.05.2026 | 31,05 | 31,37 | 30,54 | 30,86 | -1,09% | 3.795.773,00 |
| 20.05.2026 | 31,07 | 31,43 | 30,77 | 31,20 | 1,33% | 3.801.197,00 |
| 19.05.2026 | 31,82 | 31,92 | 30,74 | 30,79 | -3,69% | 5.187.696,00 |
| 18.05.2026 | 31,94 | 32,31 | 31,77 | 31,97 | 0,44% | 3.307.681,00 |
| 15.05.2026 | 32,09 | 32,25 | 31,67 | 31,83 | -1,61% | 4.037.520,00 |
| 14.05.2026 | 32,25 | 32,44 | 31,89 | 32,35 | 0,97% | 2.587.845,00 |
| 13.05.2026 | 31,56 | 32,24 | 31,25 | 32,04 | 1,14% | 3.482.558,00 |
| 12.05.2026 | 31,43 | 31,76 | 30,89 | 31,68 | 0,41% | 3.925.942,00 |
| 11.05.2026 | 31,00 | 31,60 | 30,84 | 31,55 | 1,61% | 3.762.269,00 |
| 08.05.2026 | 30,70 | 31,15 | 30,39 | 31,05 | 1,74% | 2.965.220,00 |
| 07.05.2026 | 31,26 | 31,35 | 30,40 | 30,52 | -2,05% | 4.076.188,00 |
| 06.05.2026 | 31,00 | 31,44 | 30,85 | 31,16 | 2,30% | 5.132.573,00 |
| 05.05.2026 | 29,80 | 30,52 | 29,56 | 30,46 | 2,56% | 9.110.843,00 |
| 04.05.2026 | 29,77 | 30,25 | 29,28 | 29,70 | -0,47% | 4.985.830,00 |
| 01.05.2026 | 30,08 | 30,36 | 29,79 | 29,84 | -0,43% | 6.782.878,00 |
| 30.04.2026 | 29,74 | 30,23 | 29,13 | 29,97 | 1,77% | 7.673.987,00 |
| 29.04.2026 | 29,86 | 30,28 | 29,21 | 29,45 | -0,03% | 9.602.715,00 |
| 28.04.2026 | 27,84 | 29,47 | 27,60 | 29,46 | 6,86% | 11.213.710,00 |
| 27.04.2026 | 27,04 | 27,80 | 27,01 | 27,57 | 1,66% | 7.497.604,00 |
| 24.04.2026 | 26,62 | 27,39 | 26,59 | 27,12 | 1,12% | 6.387.764,00 |
| 23.04.2026 | 27,35 | 27,49 | 26,46 | 26,82 | -2,44% | 3.656.451,00 |
| 22.04.2026 | 27,51 | 27,68 | 27,23 | 27,49 | 0,92% | 3.128.095,00 |
| 21.04.2026 | 27,69 | 28,28 | 27,20 | 27,24 | -1,77% | 5.082.665,00 |
| 20.04.2026 | 27,11 | 27,87 | 27,01 | 27,73 | 1,69% | 4.716.444,00 |
| 17.04.2026 | 26,80 | 27,50 | 26,80 | 27,27 | 2,71% | 6.170.482,00 |
| 16.04.2026 | 26,63 | 26,72 | 26,29 | 26,55 | -0,30% | 4.505.310,00 |
| 15.04.2026 | 26,44 | 26,75 | 26,42 | 26,63 | 0,76% | 3.839.371,00 |
| 14.04.2026 | 25,85 | 26,56 | 25,67 | 26,43 | 2,96% | 4.684.880,00 |
| 13.04.2026 | 24,67 | 25,69 | 24,59 | 25,67 | 3,05% | 4.363.992,00 |
| 10.04.2026 | 25,07 | 25,36 | 24,82 | 24,91 | -0,52% | 4.482.990,00 |
| 09.04.2026 | 24,70 | 25,20 | 24,67 | 25,04 | 0,64% | 3.343.809,00 |
| 08.04.2026 | 24,67 | 25,21 | 24,62 | 24,88 | 4,63% | 5.225.728,00 |
| 07.04.2026 | 23,28 | 23,99 | 23,08 | 23,78 | 1,62% | 5.690.888,00 |
| 06.04.2026 | 23,38 | 23,92 | 23,10 | 23,40 | 0,00% | 5.806.902,00 |
| 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 |