23,160€
-0,64%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |