19,595€
-1,06%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 19,72 | 20,10 | 19,72 | 19,89 | 0,13% | 2.635,00 |
| 06.02.2025 | 20,01 | 20,23 | 19,86 | 19,86 | 0,25% | 3.579,00 |
| 05.02.2025 | 19,88 | 20,08 | 19,59 | 19,81 | -1,44% | 4.555,00 |
| 04.02.2025 | 20,01 | 20,38 | 19,59 | 20,10 | -0,74% | 14.151,00 |
| 03.02.2025 | 21,36 | 21,51 | 20,25 | 20,25 | -5,59% | 5.613,00 |
| 31.01.2025 | 19,52 | 21,67 | 18,92 | 21,45 | 10,14% | 11.788,00 |
| 30.01.2025 | 19,38 | 19,91 | 19,38 | 19,48 | -0,18% | 6.063,00 |
| 29.01.2025 | 19,59 | 19,59 | 19,46 | 19,51 | -0,15% | 943,00 |
| 28.01.2025 | 19,51 | 19,70 | 19,43 | 19,54 | 2,28% | 2.647,00 |
| 27.01.2025 | 19,16 | 19,32 | 18,93 | 19,11 | -0,75% | 1.632,00 |
| 24.01.2025 | 19,20 | 19,25 | 18,96 | 19,25 | 0,26% | 996,00 |
| 23.01.2025 | 19,33 | 19,33 | 18,99 | 19,20 | 1,32% | 829,00 |
| 22.01.2025 | 19,08 | 19,08 | 18,90 | 18,95 | -0,42% | 1.112,00 |
| 21.01.2025 | 18,92 | 19,15 | 18,92 | 19,03 | 0,16% | 1.415,00 |
| 20.01.2025 | 19,08 | 19,08 | 18,91 | 19,00 | -0,52% | 2.850,00 |
| 17.01.2025 | 18,98 | 19,13 | 18,91 | 19,10 | 1,73% | 1.240,00 |
| 16.01.2025 | 19,01 | 19,15 | 18,75 | 18,78 | -1,08% | 422,00 |
| 15.01.2025 | 18,94 | 19,14 | 18,94 | 18,98 | 0,80% | 2.355,00 |
| 14.01.2025 | 18,65 | 18,86 | 18,51 | 18,83 | 1,62% | 2.754,00 |
| 13.01.2025 | 18,78 | 18,83 | 18,47 | 18,53 | -0,91% | 2.399,00 |
| 10.01.2025 | 19,23 | 19,23 | 18,62 | 18,70 | -2,38% | 2.288,00 |
| 09.01.2025 | 19,30 | 19,31 | 19,16 | 19,16 | 0,18% | 572,00 |
| 08.01.2025 | 19,05 | 19,31 | 18,98 | 19,12 | 0,08% | 691,00 |
| 07.01.2025 | 19,31 | 19,59 | 18,94 | 19,11 | -0,55% | 3.237,00 |
| 06.01.2025 | 19,88 | 20,08 | 19,21 | 19,21 | -3,13% | 2.281,00 |
| 03.01.2025 | 19,73 | 19,83 | 19,45 | 19,83 | 0,84% | 3.677,00 |
| 02.01.2025 | 19,71 | 19,90 | 19,50 | 19,67 | 0,38% | 9.662,00 |
| 30.12.2024 | 19,61 | 19,96 | 19,52 | 19,59 | -1,56% | 1.831,00 |
| 27.12.2024 | 20,14 | 20,19 | 19,82 | 19,90 | 1,63% | 4.424,00 |
| 23.12.2024 | 19,80 | 19,89 | 19,51 | 19,58 | -0,99% | 10.819,00 |
| 20.12.2024 | 19,31 | 19,83 | 19,01 | 19,78 | 2,22% | 902,00 |
| 19.12.2024 | 19,34 | 19,68 | 19,28 | 19,35 | -0,79% | 4.004,00 |
| 18.12.2024 | 20,43 | 20,50 | 19,50 | 19,50 | -4,51% | 1.879,00 |
| 17.12.2024 | 20,71 | 20,93 | 20,39 | 20,42 | -2,02% | 1.278,00 |
| 16.12.2024 | 21,06 | 21,32 | 20,80 | 20,84 | -0,43% | 2.798,00 |
| 13.12.2024 | 21,17 | 21,50 | 20,79 | 20,93 | -1,60% | 7.624,00 |
| 12.12.2024 | 21,29 | 21,60 | 21,20 | 21,27 | -1,53% | 617,00 |
| 11.12.2024 | 21,33 | 21,60 | 21,28 | 21,60 | 1,17% | 2.711,00 |
| 10.12.2024 | 21,02 | 21,35 | 20,93 | 21,35 | 0,66% | 228,00 |
| 09.12.2024 | 20,87 | 21,21 | 20,70 | 21,21 | 2,22% | 2.380,00 |
| 06.12.2024 | 21,24 | 21,27 | 20,70 | 20,75 | -2,49% | 2.209,00 |
| 05.12.2024 | 21,66 | 21,66 | 21,28 | 21,28 | -1,12% | 2.151,00 |
| 04.12.2024 | 21,32 | 22,00 | 21,32 | 21,52 | 1,08% | 975,00 |
| 03.12.2024 | 21,63 | 21,99 | 21,13 | 21,29 | -1,57% | 3.851,00 |
| 02.12.2024 | 21,60 | 21,78 | 21,56 | 21,63 | 0,23% | 1.994,00 |
| 29.11.2024 | 21,60 | 21,68 | 21,58 | 21,58 | 0,65% | 878,00 |
| 28.11.2024 | 21,58 | 21,68 | 21,44 | 21,44 | -0,05% | 2.547,00 |
| 27.11.2024 | 21,15 | 21,50 | 21,09 | 21,45 | 1,37% | 1.231,00 |
| 26.11.2024 | 21,61 | 21,68 | 21,04 | 21,16 | -1,58% | 1.899,00 |
| 25.11.2024 | 21,21 | 21,80 | 21,01 | 21,50 | 1,90% | 4.347,00 |
| 22.11.2024 | 20,92 | 21,16 | 20,87 | 21,10 | 1,25% | 785,00 |
| 21.11.2024 | 20,42 | 20,88 | 20,42 | 20,84 | 1,81% | 6.468,00 |
| 20.11.2024 | 20,40 | 20,51 | 20,30 | 20,47 | 0,05% | 22.561,00 |
| 19.11.2024 | 20,61 | 20,73 | 20,17 | 20,46 | -0,49% | 10.547,00 |
| 18.11.2024 | 20,65 | 20,82 | 20,50 | 20,56 | 0,69% | 9.926,00 |
| 15.11.2024 | 20,45 | 20,55 | 20,35 | 20,42 | -0,44% | 2.286,00 |
| 14.11.2024 | 20,52 | 20,62 | 20,36 | 20,51 | 0,79% | 1.143,00 |
| 13.11.2024 | 20,03 | 20,54 | 20,03 | 20,35 | 0,49% | 1.305,00 |
| 12.11.2024 | 20,13 | 20,36 | 20,13 | 20,25 | 0,25% | 467,00 |
| 11.11.2024 | 19,51 | 20,32 | 19,51 | 20,20 | 3,30% | 1.834,00 |
| 08.11.2024 | 20,12 | 20,12 | 19,56 | 19,56 | -1,98% | 506,00 |
| 07.11.2024 | 20,34 | 20,43 | 19,89 | 19,95 | -0,99% | 2.710,00 |
| 06.11.2024 | 19,73 | 20,55 | 19,20 | 20,15 | 5,66% | 4.675,00 |
| 05.11.2024 | 18,67 | 19,15 | 18,46 | 19,07 | 2,22% | 1.118,00 |
| 04.11.2024 | 19,28 | 19,68 | 17,69 | 18,66 | -2,38% | 7.446,00 |
| 01.11.2024 | 19,32 | 19,37 | 19,06 | 19,11 | 0,31% | 1.163,00 |
| 31.10.2024 | 19,30 | 19,37 | 19,00 | 19,05 | -1,24% | 1.651,00 |
| 30.10.2024 | 19,35 | 19,64 | 19,24 | 19,29 | 0,03% | 884,00 |
| 29.10.2024 | 19,38 | 19,38 | 19,20 | 19,29 | 0,00% | 2.087,00 |
| 28.10.2024 | 18,91 | 19,32 | 18,91 | 19,29 | 2,31% | 1.771,00 |
| 25.10.2024 | 18,85 | 19,22 | 18,77 | 18,85 | 0,69% | 6.341,00 |
| 24.10.2024 | 18,51 | 19,03 | 18,51 | 18,72 | 1,24% | 4.001,00 |
| 23.10.2024 | 18,99 | 18,99 | 18,49 | 18,49 | -2,14% | 2.304,00 |
| 22.10.2024 | 18,81 | 19,00 | 18,77 | 18,90 | -0,60% | 1.422,00 |
| 21.10.2024 | 19,48 | 19,55 | 19,01 | 19,01 | -1,50% | 5.843,00 |
| 18.10.2024 | 19,20 | 19,44 | 19,01 | 19,30 | 1,58% | 4.692,00 |
| 17.10.2024 | 19,00 | 19,04 | 18,71 | 19,00 | 0,03% | 2.535,00 |
| 16.10.2024 | 18,51 | 19,00 | 18,41 | 19,00 | 1,82% | 2.514,00 |
| 15.10.2024 | 18,60 | 18,90 | 18,43 | 18,66 | 1,41% | 10.061,00 |
| 14.10.2024 | 18,55 | 18,65 | 18,18 | 18,40 | -0,46% | 9.447,00 |
| 11.10.2024 | 18,37 | 18,80 | 18,37 | 18,48 | 0,52% | 3.869,00 |
| 10.10.2024 | 17,99 | 18,51 | 17,91 | 18,39 | 2,71% | 3.284,00 |
| 09.10.2024 | 17,70 | 17,94 | 17,59 | 17,90 | 1,16% | 1.695,00 |
| 08.10.2024 | 17,89 | 17,93 | 17,70 | 17,70 | 0,03% | 1.734,00 |
| 07.10.2024 | 18,21 | 18,21 | 17,69 | 17,69 | -1,12% | 865,00 |
| 04.10.2024 | 17,86 | 18,22 | 17,86 | 17,89 | 0,79% | 1.565,00 |
| 03.10.2024 | 18,07 | 18,07 | 17,68 | 17,75 | -1,88% | 1.587,00 |
| 02.10.2024 | 17,68 | 18,11 | 17,68 | 18,09 | 0,56% | 1.586,00 |
| 01.10.2024 | 18,15 | 18,23 | 17,93 | 17,99 | -0,74% | 809,00 |
| 30.09.2024 | 18,43 | 18,49 | 18,13 | 18,13 | -2,71% | 1.975,00 |