Franklin Resources Inc.
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
21,025€ 1,37%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid: Ask:

Aktienkurse zur Franklin Resources Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.07.2025 20,82 20,98 20,58 20,98 1,16% 3.739,00
01.07.2025 20,30 20,79 19,93 20,74 2,62% 6.122,00
30.06.2025 20,54 20,54 20,21 20,21 -1,13% 778,00
27.06.2025 20,49 20,59 20,16 20,44 2,40% 943,00
26.06.2025 19,94 20,02 19,75 19,96 -0,84% 691,00
25.06.2025 20,11 20,60 20,00 20,13 0,50% 4.013,00
24.06.2025 19,90 20,10 19,90 20,03 1,39% 2.415,00
23.06.2025 19,67 19,90 19,67 19,76 1,33% 1.415,00
20.06.2025 19,45 19,55 19,45 19,50 0,75% 3.843,00
19.06.2025 19,71 19,71 19,26 19,35 -1,95% 2.582,00
18.06.2025 19,57 19,79 19,54 19,74 1,47% 1.115,00
17.06.2025 19,46 19,46 19,45 19,45 -1,67% 92,00
16.06.2025 19,14 19,78 19,14 19,78 2,99% 5.438,00
13.06.2025 19,25 19,41 19,21 19,21 -1,64% 920,00
12.06.2025 19,60 19,60 19,21 19,53 0,49% 545,00
11.06.2025 19,20 19,43 19,20 19,43 1,15% 242,00
10.06.2025 19,09 19,33 19,09 19,21 0,08% 3.465,00
09.06.2025 19,04 19,35 19,04 19,20 0,08% 924,00
06.06.2025 19,00 19,41 19,00 19,18 0,24% 3.681,00
05.06.2025 18,79 19,17 18,75 19,14 1,81% 2.391,00
04.06.2025 18,90 18,90 18,80 18,80 -0,69% 209,00
03.06.2025 18,46 18,93 18,46 18,93 1,67% 202,00
02.06.2025 19,06 19,06 18,50 18,62 -2,36% 4.418,00
30.05.2025 19,19 19,37 18,99 19,07 -0,52% 1.779,00
29.05.2025 19,25 19,25 19,06 19,17 -1,97% 326,00
28.05.2025 19,63 19,65 19,55 19,55 0,36% 824,00
27.05.2025 19,11 19,48 19,11 19,48 2,63% 377,00
26.05.2025 19,12 19,12 18,98 18,98 -0,16% 12,00
23.05.2025 19,19 19,20 18,84 19,01 -0,78% 363,00
22.05.2025 18,99 19,21 18,99 19,16 0,31% 1.127,00
21.05.2025 19,60 19,60 19,10 19,10 -2,90% 1.512,00
20.05.2025 19,62 19,84 19,60 19,67 0,00% 1.160,00
19.05.2025 19,69 19,69 19,59 19,67 -1,55% 2.017,00
16.05.2025 19,88 20,09 19,59 19,98 0,91% 5.047,00
15.05.2025 19,65 19,80 19,46 19,80 0,71% 3.584,00
14.05.2025 19,22 19,68 19,21 19,66 0,74% 1.150,00
13.05.2025 19,38 19,59 19,37 19,52 -0,13% 858,00
12.05.2025 18,78 19,80 18,78 19,54 5,34% 14.538,00
09.05.2025 18,59 18,82 18,55 18,55 -0,83% 3.734,00
08.05.2025 18,29 18,71 18,14 18,71 3,63% 948,00
07.05.2025 17,83 18,15 17,67 18,05 1,60% 1.167,00
06.05.2025 17,71 17,77 17,50 17,77 0,00% 692,00
05.05.2025 17,28 17,80 17,28 17,77 0,06% 3.707,00
02.05.2025 16,48 17,76 16,42 17,76 8,03% 1.997,00
30.04.2025 16,55 16,55 16,04 16,44 0,67% 826,00
29.04.2025 16,41 16,47 16,29 16,33 -1,33% 713,00
28.04.2025 16,47 16,55 16,40 16,55 0,85% 228,00
25.04.2025 16,46 16,70 16,35 16,41 -0,42% 2.621,00
24.04.2025 16,35 16,59 16,12 16,48 1,10% 3.681,00
23.04.2025 16,11 16,66 16,04 16,30 3,59% 5.139,00
22.04.2025 15,28 15,73 15,20 15,73 0,32% 5.247,00
17.04.2025 15,66 15,68 15,47 15,68 1,65% 1.354,00
16.04.2025 15,81 15,90 15,42 15,43 -3,38% 1.673,00
15.04.2025 16,04 16,25 15,85 15,97 0,13% 1.735,00
14.04.2025 15,90 16,11 15,73 15,95 0,95% 5.171,00
11.04.2025 15,75 15,90 15,22 15,80 -0,09% 1.139,00
10.04.2025 16,91 16,91 15,60 15,81 -7,00% 2.532,00
09.04.2025 14,83 17,06 14,77 17,00 11,48% 6.018,00
08.04.2025 15,69 16,11 15,25 15,25 -1,61% 31.687,00
07.04.2025 15,42 16,17 14,98 15,50 -3,03% 11.136,00
04.04.2025 16,17 16,50 15,60 15,99 -3,03% 11.248,00
03.04.2025 16,80 17,20 16,22 16,49 -8,01% 8.479,00
02.04.2025 17,80 17,92 17,71 17,92 0,53% 1.742,00
01.04.2025 17,87 17,95 17,68 17,83 0,11% 1.019,00
31.03.2025 17,59 17,81 17,24 17,81 -0,31% 9.848,00
28.03.2025 18,28 18,47 17,85 17,86 -2,43% 2.199,00
27.03.2025 18,41 18,51 18,31 18,31 -0,60% 740,00
26.03.2025 18,53 18,70 18,42 18,42 -0,91% 354,00
25.03.2025 18,49 18,64 18,49 18,59 0,38% 361,00
24.03.2025 18,49 18,68 18,42 18,52 0,76% 1.329,00
21.03.2025 18,45 18,47 18,30 18,38 -0,43% 3.242,00
20.03.2025 18,57 18,65 18,40 18,46 -0,16% 1.066,00
19.03.2025 18,28 18,56 18,20 18,49 2,04% 1.456,00
18.03.2025 18,02 18,19 18,02 18,12 -0,36% 456,00
17.03.2025 17,91 18,32 17,80 18,18 1,62% 1.770,00
14.03.2025 17,71 17,89 17,55 17,89 2,14% 1.016,00
13.03.2025 17,74 17,87 17,52 17,52 -0,51% 2.305,00
12.03.2025 18,00 18,33 17,55 17,61 -3,19% 4.322,00
11.03.2025 18,54 18,54 17,80 18,19 -1,81% 5.755,00
10.03.2025 18,59 18,80 18,24 18,52 1,06% 17.782,00
07.03.2025 18,61 18,63 18,26 18,33 -1,98% 2.283,00
06.03.2025 18,63 18,80 18,31 18,70 1,77% 1.226,00
05.03.2025 18,57 18,99 18,14 18,37 -0,73% 6.588,00
04.03.2025 18,82 18,97 18,14 18,51 -2,27% 9.192,00
03.03.2025 19,61 19,63 18,85 18,94 -1,97% 4.811,00
28.02.2025 19,13 19,40 19,01 19,32 1,15% 2.983,00
27.02.2025 19,15 19,26 19,10 19,10 0,61% 578,00
26.02.2025 19,43 19,48 18,98 18,98 -1,53% 3.601,00
25.02.2025 19,50 19,54 19,10 19,28 -1,63% 4.084,00
24.02.2025 19,74 19,79 19,43 19,60 0,46% 2.559,00
21.02.2025 19,89 19,95 19,51 19,51 -1,51% 3.041,00
20.02.2025 20,09 20,09 19,70 19,81 -1,22% 798,00
19.02.2025 20,16 20,20 19,60 20,05 0,40% 1.876,00
18.02.2025 20,10 20,10 19,67 19,97 0,45% 3.578,00
17.02.2025 19,74 19,90 19,65 19,88 1,53% 2.227,00
14.02.2025 19,45 19,80 19,40 19,58 1,19% 7.931,00
13.02.2025 19,30 19,42 19,16 19,35 0,60% 2.370,00
12.02.2025 19,58 19,85 18,94 19,24 -1,38% 9.226,00
11.02.2025 19,61 19,75 19,38 19,51 -1,49% 7.254,00
10.02.2025 19,93 19,99 19,63 19,80 -0,43% 4.166,00