22,655€
-0,64%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,65 | 22,74 | 22,65 | 22,72 | -0,37% | - |
| 13.02.2026 | 22,69 | 22,82 | 22,52 | 22,80 | -0,52% | 915,00 |
| 12.02.2026 | 23,14 | 23,16 | 22,72 | 22,92 | -2,05% | 522,00 |
| 11.02.2026 | 23,56 | 23,80 | 23,40 | 23,40 | -0,85% | 181,00 |
| 10.02.2026 | 23,12 | 23,61 | 22,92 | 23,60 | 1,72% | 3.198,00 |
| 09.02.2026 | 23,00 | 23,31 | 22,54 | 23,20 | 1,35% | 2.653,00 |
| 06.02.2026 | 22,71 | 23,07 | 22,71 | 22,89 | 0,39% | 897,00 |
| 05.02.2026 | 23,69 | 23,69 | 22,80 | 22,80 | -2,85% | 479,00 |
| 04.02.2026 | 22,00 | 23,50 | 22,00 | 23,47 | 4,50% | 2.006,00 |
| 03.02.2026 | 22,92 | 23,14 | 22,41 | 22,46 | -2,48% | 3.735,00 |
| 02.02.2026 | 22,14 | 23,03 | 22,14 | 23,03 | 3,83% | 1.499,00 |
| 30.01.2026 | 21,48 | 22,51 | 21,48 | 22,18 | 3,21% | 3.297,00 |
| 29.01.2026 | 21,54 | 21,60 | 21,39 | 21,49 | 0,33% | 369,00 |
| 28.01.2026 | 21,17 | 21,42 | 21,17 | 21,42 | 1,04% | 27,00 |
| 27.01.2026 | 21,40 | 21,43 | 21,20 | 21,20 | -1,17% | 2.780,00 |
| 26.01.2026 | 21,38 | 21,45 | 21,38 | 21,45 | -0,74% | 2.283,00 |
| 23.01.2026 | 22,07 | 22,07 | 21,61 | 21,61 | -2,00% | 79,00 |
| 22.01.2026 | 21,96 | 22,05 | 21,96 | 22,05 | 1,29% | 61,00 |
| 21.01.2026 | 21,36 | 21,77 | 21,04 | 21,77 | 1,92% | 67,00 |
| 20.01.2026 | 21,52 | 21,93 | 21,36 | 21,36 | -2,02% | 188,00 |
| 19.01.2026 | 22,29 | 22,29 | 21,56 | 21,80 | -2,59% | 8.115,00 |
| 16.01.2026 | 22,30 | 22,55 | 22,10 | 22,38 | -0,58% | 1.383,00 |
| 15.01.2026 | 21,95 | 22,51 | 21,95 | 22,51 | 2,79% | 619,00 |
| 14.01.2026 | 21,77 | 21,90 | 21,77 | 21,90 | 0,92% | 680,00 |
| 13.01.2026 | 22,05 | 22,05 | 21,64 | 21,70 | -0,91% | 1.680,00 |
| 12.01.2026 | 21,97 | 21,97 | 21,62 | 21,90 | -0,23% | 1.307,00 |
| 09.01.2026 | 21,96 | 22,05 | 21,76 | 21,95 | 0,23% | 958,00 |
| 08.01.2026 | 21,40 | 21,90 | 21,40 | 21,90 | 0,41% | 1.641,00 |
| 07.01.2026 | 21,39 | 21,81 | 21,39 | 21,81 | 1,58% | 1.724,00 |
| 06.01.2026 | 20,85 | 21,47 | 20,75 | 21,47 | 2,87% | 317,00 |
| 05.01.2026 | 20,46 | 21,10 | 20,29 | 20,87 | 2,40% | 477,00 |
| 02.01.2026 | 20,31 | 20,55 | 20,30 | 20,38 | -0,73% | 687,00 |
| 30.12.2025 | 20,52 | 20,53 | 20,52 | 20,53 | 0,05% | 501,00 |
| 29.12.2025 | 20,66 | 20,66 | 20,38 | 20,52 | -0,44% | 1.781,00 |
| 23.12.2025 | 20,96 | 20,99 | 20,60 | 20,61 | -1,25% | 1.520,00 |
| 22.12.2025 | 20,60 | 20,87 | 20,56 | 20,87 | 0,82% | 723,00 |
| 19.12.2025 | 20,31 | 20,70 | 20,23 | 20,70 | -0,43% | 631,00 |
| 18.12.2025 | 20,22 | 20,79 | 20,22 | 20,79 | 2,67% | 1.803,00 |
| 17.12.2025 | 19,95 | 20,25 | 19,95 | 20,25 | 1,94% | 363,00 |
| 16.12.2025 | 19,96 | 20,20 | 19,87 | 19,87 | -1,07% | 99,00 |
| 15.12.2025 | 20,17 | 20,70 | 19,97 | 20,08 | 0,20% | 918,00 |
| 12.12.2025 | 20,10 | 20,10 | 20,03 | 20,04 | 0,40% | 76,00 |
| 11.12.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 0,35% | 25,00 |
| 10.12.2025 | 20,19 | 20,25 | 19,74 | 19,89 | -1,14% | 502,00 |
| 09.12.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 1,49% | 200,00 |
| 08.12.2025 | 19,99 | 20,19 | 19,83 | 19,83 | -1,37% | 1.361,00 |
| 05.12.2025 | 19,96 | 20,16 | 19,96 | 20,10 | 0,35% | 830,00 |
| 04.12.2025 | 19,31 | 20,10 | 19,31 | 20,03 | 1,68% | 5.248,00 |
| 03.12.2025 | 19,20 | 19,70 | 19,20 | 19,70 | 1,97% | 3.914,00 |
| 02.12.2025 | 19,30 | 19,58 | 19,30 | 19,32 | -0,82% | 367,00 |
| 01.12.2025 | 19,46 | 19,48 | 19,30 | 19,48 | -0,18% | 483,00 |
| 28.11.2025 | 19,39 | 19,52 | 19,39 | 19,52 | -0,03% | 518,00 |
| 27.11.2025 | 19,55 | 19,55 | 19,33 | 19,52 | 0,67% | 19,00 |
| 26.11.2025 | 19,37 | 19,47 | 19,19 | 19,39 | 1,09% | 913,00 |
| 25.11.2025 | 19,20 | 19,20 | 19,01 | 19,18 | -0,08% | 937,00 |
| 24.11.2025 | 18,76 | 19,20 | 18,67 | 19,20 | 2,76% | 957,00 |
| 21.11.2025 | 18,51 | 18,74 | 18,32 | 18,68 | 1,58% | 550,00 |
| 20.11.2025 | 18,90 | 19,09 | 18,39 | 18,39 | -0,24% | 2.787,00 |
| 19.11.2025 | 18,44 | 18,70 | 18,41 | 18,44 | -0,54% | 316,00 |
| 18.11.2025 | 18,60 | 18,61 | 18,37 | 18,54 | 0,19% | 3.839,00 |
| 17.11.2025 | 19,04 | 19,28 | 18,50 | 18,50 | -3,14% | 1.980,00 |
| 14.11.2025 | 19,03 | 19,22 | 18,93 | 19,10 | -3,00% | 3.814,00 |
| 13.11.2025 | 19,79 | 19,79 | 19,44 | 19,69 | -1,38% | 1.840,00 |
| 12.11.2025 | 19,85 | 19,97 | 19,85 | 19,97 | 1,24% | 200,00 |
| 11.11.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 1,34% | 160,00 |
| 10.11.2025 | 19,16 | 19,46 | 19,16 | 19,46 | 1,30% | 692,00 |
| 07.11.2025 | 20,51 | 20,75 | 19,00 | 19,21 | -3,71% | 3.966,00 |
| 06.11.2025 | 19,63 | 19,95 | 19,63 | 19,95 | 1,17% | 26,00 |
| 05.11.2025 | 19,80 | 19,83 | 19,67 | 19,72 | 0,13% | 620,00 |
| 04.11.2025 | 19,78 | 19,78 | 19,70 | 19,70 | -0,28% | 311,00 |
| 03.11.2025 | 19,65 | 19,77 | 19,54 | 19,75 | 0,38% | 523,00 |
| 31.10.2025 | 19,75 | 19,78 | 19,68 | 19,68 | 0,03% | 783,00 |
| 30.10.2025 | 19,69 | 19,83 | 19,67 | 19,67 | -1,53% | 1.097,00 |
| 29.10.2025 | 20,10 | 20,10 | 19,95 | 19,98 | 0,08% | 2.506,00 |
| 28.10.2025 | 19,98 | 20,09 | 19,92 | 19,96 | -0,84% | 1.094,00 |
| 27.10.2025 | 19,87 | 20,21 | 19,87 | 20,13 | 2,39% | 147,00 |
| 24.10.2025 | 19,45 | 19,66 | 19,39 | 19,66 | 0,90% | 248,00 |
| 23.10.2025 | 19,55 | 19,58 | 19,34 | 19,49 | 0,26% | 629,00 |
| 22.10.2025 | 19,44 | 19,63 | 19,39 | 19,44 | -0,08% | 1.033,00 |
| 21.10.2025 | 19,55 | 19,55 | 19,38 | 19,45 | -0,26% | 253,00 |
| 20.10.2025 | 19,06 | 19,50 | 19,06 | 19,50 | 3,39% | 385,00 |
| 17.10.2025 | 18,80 | 19,05 | 18,60 | 18,86 | -0,47% | 1.562,00 |
| 16.10.2025 | 19,49 | 19,49 | 18,95 | 18,95 | -3,81% | 366,00 |
| 15.10.2025 | 19,86 | 20,00 | 19,70 | 19,70 | -1,20% | 411,00 |
| 14.10.2025 | 19,74 | 19,94 | 19,74 | 19,94 | 0,50% | 78,00 |
| 13.10.2025 | 19,78 | 19,99 | 19,65 | 19,84 | -0,50% | 1.077,00 |
| 10.10.2025 | 20,54 | 20,54 | 19,85 | 19,94 | -2,21% | 536,00 |
| 09.10.2025 | 20,21 | 20,39 | 20,21 | 20,39 | 0,34% | 245,00 |
| 08.10.2025 | 20,32 | 20,32 | 20,32 | 20,32 | 1,50% | 75,00 |
| 07.10.2025 | 19,90 | 20,08 | 19,71 | 20,02 | 1,32% | 334,00 |
| 06.10.2025 | 20,23 | 20,58 | 19,75 | 19,76 | 0,00% | 793,00 |
| 03.10.2025 | 19,54 | 19,84 | 19,53 | 19,76 | 1,78% | 4.032,00 |
| 02.10.2025 | 19,34 | 19,50 | 19,32 | 19,42 | 0,54% | 879,00 |
| 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 |