Franklin Resources
[WKN: 870315 | ISIN: US3546131018]
Aktienkurse
15,998€ -2,96%
Echtzeit-Aktienkurs Franklin Resources
Bid: Ask:

Aktienkurse zur Franklin Resources Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 16,17 16,42 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
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