19,193€
-2,43%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,65 | 19,77 | 19,31 | 19,31 | -1,83% | 1.307,00 |
| 30.09.2025 | 19,66 | 19,67 | 19,49 | 19,67 | -0,83% | 494,00 |
| 29.09.2025 | 19,83 | 20,05 | 19,79 | 19,84 | -0,38% | 1.776,00 |
| 26.09.2025 | 19,98 | 20,18 | 19,91 | 19,91 | -1,04% | 587,00 |
| 25.09.2025 | 20,06 | 20,15 | 19,95 | 20,12 | 0,30% | 1.116,00 |
| 24.09.2025 | 20,29 | 20,54 | 20,06 | 20,06 | -2,00% | 360,00 |
| 23.09.2025 | 20,65 | 20,80 | 20,47 | 20,47 | -0,29% | 2.020,00 |
| 22.09.2025 | 20,89 | 20,89 | 20,53 | 20,53 | -1,01% | 531,00 |
| 19.09.2025 | 20,85 | 20,90 | 20,70 | 20,74 | 0,29% | 804,00 |
| 18.09.2025 | 20,55 | 20,68 | 20,48 | 20,68 | 1,08% | 130,00 |
| 17.09.2025 | 20,58 | 20,58 | 20,46 | 20,46 | -0,10% | 166,00 |
| 16.09.2025 | 20,61 | 20,76 | 20,35 | 20,48 | -0,87% | 691,00 |
| 15.09.2025 | 21,13 | 21,13 | 20,66 | 20,66 | -2,68% | 322,00 |
| 12.09.2025 | 21,24 | 21,25 | 21,23 | 21,23 | 0,57% | 1.001,00 |
| 11.09.2025 | 20,90 | 21,11 | 20,71 | 21,11 | 1,54% | 1.943,00 |
| 10.09.2025 | 21,02 | 21,09 | 20,79 | 20,79 | -0,72% | 372,00 |
| 09.09.2025 | 21,26 | 21,26 | 20,94 | 20,94 | -1,37% | 2.080,00 |
| 08.09.2025 | 21,43 | 21,43 | 21,23 | 21,23 | 0,05% | 207,00 |
| 05.09.2025 | 22,12 | 22,12 | 21,22 | 21,22 | -3,68% | 371,00 |
| 04.09.2025 | 21,99 | 22,03 | 21,90 | 22,03 | 1,15% | 448,00 |
| 03.09.2025 | 21,93 | 21,93 | 21,78 | 21,78 | 0,14% | 185,00 |
| 02.09.2025 | 21,89 | 22,07 | 21,67 | 21,75 | -1,72% | 658,00 |
| 01.09.2025 | 21,80 | 22,13 | 21,79 | 22,13 | 1,05% | 745,00 |
| 29.08.2025 | 21,73 | 22,01 | 21,71 | 21,90 | 0,05% | 6.246,00 |
| 28.08.2025 | 21,96 | 21,96 | 21,89 | 21,89 | -0,77% | 300,00 |
| 27.08.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 1,75% | 70,00 |
| 26.08.2025 | 21,63 | 21,68 | 21,63 | 21,68 | 0,46% | 501,00 |
| 25.08.2025 | 21,79 | 21,79 | 21,54 | 21,58 | 0,05% | 166,00 |
| 22.08.2025 | 21,27 | 21,59 | 21,27 | 21,57 | 2,23% | 353,00 |
| 21.08.2025 | 20,96 | 21,10 | 20,92 | 21,10 | 0,33% | 1.248,00 |
| 20.08.2025 | 21,19 | 21,46 | 20,88 | 21,03 | -2,28% | 714,00 |
| 19.08.2025 | 21,36 | 21,56 | 21,31 | 21,52 | -0,28% | 525,00 |
| 18.08.2025 | 21,75 | 21,76 | 21,49 | 21,58 | 0,00% | 1.347,00 |
| 15.08.2025 | 22,25 | 22,25 | 21,58 | 21,58 | -2,04% | 299,00 |
| 14.08.2025 | 22,33 | 22,33 | 21,95 | 22,03 | -1,03% | 2.861,00 |
| 13.08.2025 | 21,85 | 22,26 | 21,85 | 22,26 | 1,09% | 1.970,00 |
| 12.08.2025 | 21,89 | 22,06 | 21,89 | 22,02 | 0,87% | 2.340,00 |
| 11.08.2025 | 21,37 | 21,83 | 21,37 | 21,83 | 1,58% | 4,00 |
| 08.08.2025 | 21,49 | 21,50 | 21,49 | 21,49 | 0,75% | 122,00 |
| 07.08.2025 | 21,78 | 21,79 | 21,33 | 21,33 | -1,39% | 1.890,00 |
| 06.08.2025 | 21,76 | 21,76 | 21,55 | 21,63 | -0,14% | 525,00 |
| 05.08.2025 | 21,69 | 21,95 | 21,56 | 21,66 | -0,18% | 809,00 |
| 04.08.2025 | 20,96 | 21,81 | 20,79 | 21,70 | 4,83% | 4.974,00 |
| 01.08.2025 | 20,83 | 20,96 | 19,82 | 20,70 | -1,10% | 2.707,00 |
| 31.07.2025 | 21,18 | 21,30 | 20,93 | 20,93 | -2,01% | 836,00 |
| 30.07.2025 | 21,30 | 21,45 | 21,30 | 21,36 | 0,66% | 583,00 |
| 29.07.2025 | 21,47 | 21,47 | 21,21 | 21,22 | -0,05% | 1.270,00 |
| 28.07.2025 | 21,30 | 21,46 | 21,16 | 21,23 | 0,66% | 384,00 |
| 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 |