21,130€
0,48%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20,99 | 21,09 | 20,84 | 21,09 | 0,29% | 1.467,00 |
| 24.07.2025 | 20,92 | 21,09 | 20,92 | 21,03 | 0,29% | 332,00 |
| 23.07.2025 | 21,09 | 21,13 | 20,93 | 20,97 | 0,05% | 775,00 |
| 22.07.2025 | 20,86 | 20,96 | 20,65 | 20,96 | -0,29% | 372,00 |
| 21.07.2025 | 21,07 | 21,17 | 20,71 | 21,02 | -0,71% | 4.617,00 |
| 18.07.2025 | 21,05 | 21,46 | 21,05 | 21,17 | 0,00% | 6.141,00 |
| 17.07.2025 | 20,85 | 21,17 | 20,85 | 21,17 | 1,05% | 1.096,00 |
| 16.07.2025 | 20,52 | 20,95 | 20,52 | 20,95 | -0,43% | 3.546,00 |
| 15.07.2025 | 21,38 | 21,38 | 20,97 | 21,04 | -1,27% | 948,00 |
| 14.07.2025 | 21,30 | 21,31 | 21,07 | 21,31 | 0,66% | 505,00 |
| 11.07.2025 | 21,35 | 21,50 | 21,05 | 21,17 | -1,53% | 1.855,00 |
| 10.07.2025 | 21,08 | 21,69 | 21,08 | 21,50 | 1,56% | 1.933,00 |
| 09.07.2025 | 21,00 | 21,19 | 20,80 | 21,17 | 0,57% | 818,00 |
| 08.07.2025 | 20,76 | 21,13 | 20,73 | 21,05 | 0,24% | 1.396,00 |
| 07.07.2025 | 20,93 | 21,24 | 20,93 | 21,00 | 0,43% | 2.204,00 |
| 04.07.2025 | 21,11 | 21,11 | 20,91 | 20,91 | -0,90% | 263,00 |
| 03.07.2025 | 20,94 | 21,23 | 20,80 | 21,10 | 0,57% | 6.444,00 |
| 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 |