26,725€
0,93%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,51 | 26,75 | 26,51 | 26,71 | 0,87% | 400,00 |
| 21.05.2026 | 26,70 | 26,95 | 26,33 | 26,48 | -0,97% | - |
| 20.05.2026 | 26,51 | 26,92 | 26,26 | 26,74 | 0,87% | 450,00 |
| 19.05.2026 | 27,28 | 27,37 | 26,51 | 26,51 | -3,32% | - |
| 18.05.2026 | 27,04 | 27,66 | 26,85 | 27,42 | 0,33% | - |
| 15.05.2026 | 27,58 | 27,60 | 27,26 | 27,33 | -1,12% | - |
| 14.05.2026 | 27,24 | 27,73 | 27,24 | 27,64 | 0,95% | - |
| 13.05.2026 | 26,72 | 27,46 | 26,65 | 27,38 | 1,71% | 290,00 |
| 12.05.2026 | 26,69 | 26,92 | 26,36 | 26,92 | 0,60% | - |
| 11.05.2026 | 26,22 | 26,76 | 26,11 | 26,76 | 1,71% | 22,00 |
| 08.05.2026 | 25,95 | 26,42 | 25,90 | 26,31 | 1,50% | - |
| 07.05.2026 | 26,43 | 26,47 | 25,88 | 25,92 | -2,11% | 150,00 |
| 06.05.2026 | 25,89 | 26,63 | 25,87 | 26,48 | 1,85% | - |
| 05.05.2026 | 25,34 | 26,03 | 25,29 | 26,00 | 2,60% | - |
| 04.05.2026 | 25,36 | 25,77 | 25,07 | 25,34 | -0,55% | - |
| 30.04.2026 | 25,03 | 25,73 | 24,85 | 25,48 | 0,63% | - |
| 29.04.2026 | 25,24 | 25,45 | 24,90 | 25,32 | 1,24% | 19.046,00 |
| 28.04.2026 | 23,70 | 25,01 | 23,30 | 25,01 | 6,34% | - |
| 27.04.2026 | 22,97 | 23,65 | 22,96 | 23,52 | 1,51% | - |
| 24.04.2026 | 22,71 | 23,32 | 22,61 | 23,17 | 1,09% | 80,00 |
| 23.04.2026 | 23,22 | 23,34 | 22,65 | 22,92 | -2,22% | - |
| 22.04.2026 | 23,32 | 23,54 | 23,14 | 23,44 | 0,69% | - |
| 21.04.2026 | 23,48 | 23,91 | 23,24 | 23,28 | -1,27% | - |
| 20.04.2026 | 22,93 | 23,58 | 22,85 | 23,58 | 2,12% | - |
| 17.04.2026 | 22,46 | 23,28 | 22,46 | 23,09 | 2,62% | - |
| 16.04.2026 | 22,46 | 22,63 | 22,35 | 22,50 | -0,35% | - |
| 15.04.2026 | 22,29 | 22,62 | 22,28 | 22,58 | 0,71% | - |
| 14.04.2026 | 21,70 | 22,48 | 21,50 | 22,42 | 2,89% | - |
| 13.04.2026 | 21,06 | 21,79 | 20,99 | 21,79 | 2,78% | - |
| 10.04.2026 | 21,33 | 21,52 | 21,17 | 21,20 | -0,84% | - |
| 09.04.2026 | 21,19 | 21,47 | 21,05 | 21,38 | 0,56% | - |
| 08.04.2026 | 20,72 | 21,48 | 20,70 | 21,26 | 3,45% | - |
| 07.04.2026 | 20,22 | 20,58 | 20,01 | 20,55 | 1,43% | 100,00 |
| 02.04.2026 | 20,13 | 20,29 | 19,61 | 20,26 | -0,69% | - |
| 01.04.2026 | 20,36 | 20,71 | 20,35 | 20,40 | -0,20% | - |
| 31.03.2026 | 19,76 | 20,44 | 19,72 | 20,44 | 2,33% | - |
| 30.03.2026 | 19,71 | 20,32 | 19,70 | 19,98 | 1,40% | - |
| 27.03.2026 | 20,50 | 20,50 | 19,62 | 19,70 | -3,53% | - |
| 26.03.2026 | 20,55 | 20,76 | 20,42 | 20,42 | -0,92% | - |
| 25.03.2026 | 20,43 | 20,77 | 20,41 | 20,61 | 1,18% | - |
| 24.03.2026 | 20,54 | 20,68 | 20,35 | 20,37 | -0,83% | 250,00 |
| 23.03.2026 | 20,11 | 20,92 | 20,04 | 20,54 | 1,48% | - |
| 20.03.2026 | 20,59 | 20,62 | 20,15 | 20,24 | -1,51% | - |
| 19.03.2026 | 20,70 | 20,72 | 20,40 | 20,55 | -0,72% | - |
| 18.03.2026 | 21,33 | 21,38 | 20,58 | 20,70 | -2,40% | 160,00 |
| 17.03.2026 | 21,09 | 21,53 | 21,09 | 21,21 | 0,33% | - |
| 16.03.2026 | 21,17 | 21,42 | 21,07 | 21,14 | 0,33% | 28.600,00 |
| 13.03.2026 | 20,62 | 21,25 | 20,51 | 21,07 | 2,33% | - |
| 12.03.2026 | 21,45 | 21,47 | 20,59 | 20,59 | -4,32% | - |
| 11.03.2026 | 21,73 | 21,80 | 21,14 | 21,52 | -0,97% | - |
| 10.03.2026 | 22,12 | 22,23 | 21,65 | 21,73 | -1,76% | 29.000,00 |
| 09.03.2026 | 22,23 | 22,39 | 21,30 | 22,12 | -2,04% | 380,00 |
| 06.03.2026 | 23,12 | 23,17 | 22,40 | 22,58 | -2,12% | - |
| 05.03.2026 | 22,71 | 23,41 | 22,66 | 23,07 | 0,83% | - |
| 04.03.2026 | 22,62 | 23,05 | 22,60 | 22,88 | 0,13% | - |
| 03.03.2026 | 22,85 | 22,93 | 22,42 | 22,85 | -1,00% | - |
| 02.03.2026 | 22,27 | 23,25 | 22,21 | 23,08 | 3,22% | - |
| 27.02.2026 | 23,00 | 23,08 | 22,21 | 22,36 | -3,75% | - |
| 26.02.2026 | 22,90 | 23,35 | 22,90 | 23,23 | 0,39% | - |
| 25.02.2026 | 22,86 | 23,18 | 22,85 | 23,14 | 0,52% | - |
| 24.02.2026 | 22,89 | 23,15 | 22,78 | 23,02 | 0,52% | - |
| 23.02.2026 | 23,16 | 23,44 | 22,60 | 22,90 | -2,14% | - |
| 20.02.2026 | 23,10 | 23,49 | 22,97 | 23,40 | 1,43% | - |
| 19.02.2026 | 23,57 | 23,59 | 22,92 | 23,07 | -2,41% | - |
| 18.02.2026 | 23,12 | 23,83 | 23,12 | 23,64 | 2,03% | 80,00 |
| 17.02.2026 | 22,55 | 23,17 | 22,44 | 23,17 | 2,61% | - |
| 16.02.2026 | 22,54 | 22,66 | 22,54 | 22,58 | -0,48% | - |
| 13.02.2026 | 22,67 | 22,94 | 22,57 | 22,69 | -0,40% | 100,00 |
| 12.02.2026 | 23,18 | 23,24 | 22,51 | 22,78 | -1,68% | - |
| 11.02.2026 | 23,56 | 23,78 | 23,15 | 23,17 | -2,15% | - |
| 10.02.2026 | 23,15 | 23,73 | 22,92 | 23,68 | 1,98% | 700,00 |
| 09.02.2026 | 22,89 | 23,27 | 22,62 | 23,22 | 0,74% | - |
| 06.02.2026 | 22,70 | 23,05 | 22,67 | 23,05 | 1,19% | - |
| 05.02.2026 | 23,47 | 23,53 | 22,78 | 22,78 | -3,60% | - |
| 04.02.2026 | 22,74 | 23,63 | 22,68 | 23,63 | 3,82% | - |
| 03.02.2026 | 22,83 | 23,15 | 22,30 | 22,76 | -0,96% | - |
| 02.02.2026 | 22,15 | 23,03 | 22,13 | 22,98 | 2,91% | - |
| 30.01.2026 | 21,47 | 22,48 | 21,22 | 22,33 | 3,57% | 1.106,00 |
| 29.01.2026 | 21,30 | 21,74 | 21,21 | 21,56 | 0,28% | - |
| 28.01.2026 | 21,16 | 21,63 | 21,12 | 21,50 | 1,70% | - |
| 27.01.2026 | 21,40 | 21,49 | 21,14 | 21,14 | -1,63% | - |
| 26.01.2026 | 21,22 | 21,61 | 21,20 | 21,49 | 0,28% | - |
| 23.01.2026 | 21,85 | 21,87 | 21,43 | 21,43 | -2,01% | - |
| 22.01.2026 | 21,69 | 22,06 | 21,69 | 21,87 | 0,64% | - |
| 21.01.2026 | 21,13 | 21,77 | 21,03 | 21,73 | 2,40% | - |
| 20.01.2026 | 21,62 | 21,80 | 21,06 | 21,22 | -2,75% | 1.010,00 |
| 19.01.2026 | 21,91 | 21,94 | 21,60 | 21,82 | -2,68% | 110,00 |
| 16.01.2026 | 22,30 | 22,57 | 22,19 | 22,42 | 0,31% | - |
| 15.01.2026 | 21,56 | 22,46 | 21,55 | 22,35 | 1,78% | 2.000,00 |
| 14.01.2026 | 21,54 | 22,05 | 21,54 | 21,96 | 1,34% | - |
| 13.01.2026 | 21,87 | 21,91 | 21,59 | 21,67 | -1,28% | - |
| 12.01.2026 | 21,79 | 21,95 | 21,61 | 21,95 | -0,41% | - |
| 09.01.2026 | 21,75 | 22,12 | 21,74 | 22,04 | 1,10% | - |
| 08.01.2026 | 21,36 | 21,94 | 21,36 | 21,80 | 1,25% | 1.000,00 |
| 07.01.2026 | 21,39 | 21,82 | 21,37 | 21,53 | 0,19% | 8.900,00 |
| 06.01.2026 | 20,76 | 21,49 | 20,76 | 21,49 | 3,07% | - |
| 05.01.2026 | 20,29 | 21,10 | 20,29 | 20,85 | 2,86% | - |
| 02.01.2026 | 20,31 | 20,45 | 20,18 | 20,27 | -0,98% | - |
| 30.12.2025 | 20,47 | 20,47 | 20,47 | 20,47 | 0,00% | - |
| 29.12.2025 | 20,47 | 20,47 | 20,47 | 20,47 | -1,96% | 25,00 |