28,835€
-1,96%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,22 | 29,29 | 28,93 | 28,93 | -1,63% | 212,00 |
| 17.06.2026 | 28,73 | 29,43 | 28,73 | 29,41 | 3,12% | 445,00 |
| 16.06.2026 | 28,21 | 28,52 | 28,08 | 28,52 | 1,42% | 1.982,00 |
| 15.06.2026 | 28,09 | 28,18 | 27,83 | 28,12 | 1,63% | 250,00 |
| 12.06.2026 | 27,75 | 27,92 | 27,67 | 27,67 | 0,99% | 197,00 |
| 11.06.2026 | 26,93 | 27,40 | 26,93 | 27,40 | 0,85% | 153,00 |
| 10.06.2026 | 27,31 | 27,31 | 27,17 | 27,17 | -1,02% | 63,00 |
| 09.06.2026 | 27,32 | 27,45 | 27,32 | 27,45 | 0,84% | 1.019,00 |
| 08.06.2026 | 27,27 | 27,32 | 27,07 | 27,22 | -0,40% | 1.617,00 |
| 05.06.2026 | 27,50 | 27,54 | 27,33 | 27,33 | -1,16% | 371,00 |
| 04.06.2026 | 26,46 | 27,65 | 26,46 | 27,65 | 6,47% | 628,00 |
| 03.06.2026 | 26,57 | 26,57 | 25,97 | 25,97 | -3,10% | 56,00 |
| 02.06.2026 | 26,34 | 26,86 | 26,34 | 26,80 | 1,25% | 509,00 |
| 01.06.2026 | 26,89 | 26,89 | 26,47 | 26,47 | -1,23% | 172,00 |
| 29.05.2026 | 26,71 | 26,81 | 26,71 | 26,80 | 0,49% | 351,00 |
| 28.05.2026 | 27,12 | 27,39 | 26,67 | 26,67 | -1,73% | 400,00 |
| 27.05.2026 | 27,26 | 27,26 | 27,14 | 27,14 | -0,15% | 572,00 |
| 26.05.2026 | 26,67 | 27,18 | 26,67 | 27,18 | 1,46% | 13,00 |
| 25.05.2026 | 27,00 | 27,00 | 25,67 | 26,79 | 0,11% | 6.145,00 |
| 22.05.2026 | 26,71 | 26,76 | 26,71 | 26,76 | 0,49% | 895,00 |
| 21.05.2026 | 26,70 | 26,70 | 26,63 | 26,63 | -0,67% | 32,00 |
| 20.05.2026 | 26,43 | 26,81 | 26,16 | 26,81 | -0,26% | 2.091,00 |
| 19.05.2026 | 27,33 | 27,34 | 26,88 | 26,88 | -2,18% | 634,00 |
| 18.05.2026 | 27,05 | 27,60 | 26,88 | 27,48 | 0,70% | 1.138,00 |
| 15.05.2026 | 27,83 | 27,83 | 27,29 | 27,29 | 0,07% | 136,00 |
| 13.05.2026 | 26,98 | 27,33 | 26,69 | 27,27 | 1,15% | 2.085,00 |
| 12.05.2026 | 26,95 | 26,96 | 26,66 | 26,96 | 0,94% | 991,00 |
| 11.05.2026 | 26,22 | 26,71 | 26,16 | 26,71 | 1,99% | 1.497,00 |
| 08.05.2026 | 26,16 | 26,19 | 25,99 | 26,19 | 0,58% | 493,00 |
| 07.05.2026 | 26,69 | 26,70 | 26,04 | 26,04 | -1,74% | 771,00 |
| 06.05.2026 | 26,12 | 26,67 | 25,86 | 26,50 | 1,57% | 3.621,00 |
| 05.05.2026 | 25,35 | 26,09 | 25,35 | 26,09 | 1,83% | 574,00 |
| 04.05.2026 | 25,61 | 25,62 | 25,00 | 25,62 | -0,16% | 1.808,00 |
| 30.04.2026 | 25,20 | 25,72 | 24,80 | 25,66 | 1,50% | 802,00 |
| 29.04.2026 | 25,24 | 25,67 | 25,06 | 25,28 | 1,61% | 2.358,00 |
| 28.04.2026 | 23,70 | 24,88 | 23,70 | 24,88 | 6,14% | 643,00 |
| 27.04.2026 | 22,97 | 23,44 | 22,95 | 23,44 | 1,91% | 541,00 |
| 24.04.2026 | 22,65 | 23,00 | 22,65 | 23,00 | -1,33% | 2.490,00 |
| 23.04.2026 | 23,46 | 23,46 | 23,31 | 23,31 | 0,69% | 26,00 |
| 22.04.2026 | 23,14 | 23,15 | 23,14 | 23,15 | -3,30% | 3.479,00 |
| 21.04.2026 | 23,65 | 23,94 | 23,65 | 23,94 | 2,61% | 3.330,00 |
| 20.04.2026 | 23,17 | 23,33 | 22,96 | 23,33 | 1,43% | 153,00 |
| 17.04.2026 | 22,84 | 23,00 | 22,84 | 23,00 | 1,86% | 345,00 |
| 16.04.2026 | 22,50 | 22,58 | 22,50 | 22,58 | -0,27% | 140,00 |
| 15.04.2026 | 22,52 | 22,69 | 22,31 | 22,64 | 0,98% | 427,00 |
| 14.04.2026 | 21,70 | 22,42 | 21,59 | 22,42 | 3,27% | 2.407,00 |
| 13.04.2026 | 21,07 | 21,73 | 21,07 | 21,71 | 1,78% | 1.058,00 |
| 10.04.2026 | 21,30 | 21,50 | 21,26 | 21,33 | 0,09% | 147,00 |
| 09.04.2026 | 21,41 | 21,41 | 21,20 | 21,31 | -0,37% | 130,00 |
| 08.04.2026 | 21,39 | 21,39 | 21,39 | 21,39 | 5,68% | 35,00 |
| 07.04.2026 | 20,39 | 20,39 | 20,14 | 20,24 | 0,60% | 699,00 |
| 02.04.2026 | 20,35 | 20,38 | 19,61 | 20,12 | -2,57% | 605,00 |
| 01.04.2026 | 20,59 | 20,65 | 20,55 | 20,65 | 2,94% | 182,00 |
| 31.03.2026 | 20,00 | 20,06 | 19,91 | 20,06 | 0,30% | 965,00 |
| 30.03.2026 | 19,99 | 20,01 | 19,98 | 20,00 | 0,96% | 530,00 |
| 27.03.2026 | 20,57 | 20,57 | 19,76 | 19,81 | -4,30% | 754,00 |
| 25.03.2026 | 20,48 | 20,74 | 20,48 | 20,70 | 0,98% | 579,00 |
| 24.03.2026 | 20,68 | 20,68 | 20,50 | 20,50 | -0,63% | 136,00 |
| 23.03.2026 | 20,03 | 20,97 | 20,03 | 20,63 | 2,28% | 1.107,00 |
| 20.03.2026 | 20,63 | 20,63 | 20,17 | 20,17 | -1,90% | 395,00 |
| 19.03.2026 | 20,82 | 20,82 | 20,41 | 20,56 | -2,10% | 770,00 |
| 18.03.2026 | 21,21 | 21,21 | 21,00 | 21,00 | -1,91% | 8,00 |
| 17.03.2026 | 21,36 | 21,41 | 21,36 | 21,41 | 0,71% | 8,00 |
| 16.03.2026 | 21,26 | 21,28 | 21,07 | 21,26 | 2,41% | 2.722,00 |
| 13.03.2026 | 20,69 | 20,87 | 20,54 | 20,76 | 0,24% | 4.195,00 |
| 12.03.2026 | 21,55 | 21,55 | 20,61 | 20,71 | -3,40% | 614,00 |
| 11.03.2026 | 21,10 | 21,44 | 21,10 | 21,44 | -3,12% | 2.142,00 |
| 10.03.2026 | 22,20 | 22,21 | 22,00 | 22,13 | 1,79% | 1.251,00 |
| 09.03.2026 | 22,22 | 22,45 | 21,37 | 21,74 | -3,33% | 3.019,00 |
| 06.03.2026 | 23,09 | 23,09 | 22,49 | 22,49 | -1,66% | 69,00 |
| 05.03.2026 | 22,71 | 23,50 | 22,71 | 22,87 | 1,11% | 363,00 |
| 04.03.2026 | 22,84 | 22,84 | 22,62 | 22,62 | -1,44% | 44,00 |
| 03.03.2026 | 22,76 | 22,95 | 22,76 | 22,95 | -0,43% | 101,00 |
| 02.03.2026 | 22,46 | 23,18 | 22,20 | 23,05 | 3,09% | 1.346,00 |
| 27.02.2026 | 22,49 | 22,49 | 22,36 | 22,36 | -3,25% | 143,00 |
| 26.02.2026 | 23,20 | 23,48 | 23,10 | 23,11 | 0,61% | 282,00 |
| 25.02.2026 | 22,97 | 22,97 | 22,97 | 22,97 | -0,13% | 100,00 |
| 24.02.2026 | 22,89 | 23,11 | 22,88 | 23,00 | 0,17% | 255,00 |
| 23.02.2026 | 23,36 | 23,50 | 22,81 | 22,96 | -1,71% | 509,00 |
| 20.02.2026 | 23,23 | 23,40 | 23,23 | 23,36 | 0,99% | 25,00 |
| 19.02.2026 | 23,79 | 23,79 | 23,07 | 23,13 | -2,12% | 416,00 |
| 18.02.2026 | 23,35 | 23,86 | 23,35 | 23,63 | 3,50% | 319,00 |
| 17.02.2026 | 22,76 | 22,91 | 22,76 | 22,83 | 0,44% | 876,00 |
| 16.02.2026 | 22,54 | 22,78 | 22,54 | 22,73 | -0,31% | 913,00 |
| 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 |