28,565€
-1,06%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 29,06 | 29,06 | 28,41 | 28,41 | -1,59% | 331,00 |
| 08.10.2026 | 28,69 | 28,97 | 28,58 | 28,87 | -0,41% | 647,00 |
| 07.10.2026 | 29,00 | 29,00 | 28,79 | 28,99 | -0,51% | 67,00 |
| 06.10.2026 | 29,10 | 29,15 | 29,10 | 29,14 | -0,03% | 808,00 |
| 05.10.2026 | 28,80 | 29,15 | 28,80 | 29,15 | -0,68% | 357,00 |
| 02.10.2026 | 28,79 | 29,42 | 28,79 | 29,35 | 2,16% | 946,00 |
| 01.10.2026 | 28,44 | 28,73 | 28,08 | 28,73 | 1,52% | 324,00 |
| 30.09.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,05% | 10,00 |
| 29.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,39% | 130,00 |
| 28.09.2026 | 28,52 | 28,52 | 28,49 | 28,49 | -2,26% | 380,00 |
| 25.09.2026 | 28,55 | 29,15 | 28,45 | 29,15 | 2,24% | 1.045,00 |
| 24.09.2026 | 28,53 | 28,54 | 28,51 | 28,51 | -1,83% | 244,00 |
| 23.09.2026 | 29,16 | 29,17 | 28,93 | 29,04 | 0,24% | 65,00 |
| 22.09.2026 | 29,25 | 29,25 | 28,66 | 28,97 | -0,79% | 34,00 |
| 21.09.2026 | 28,73 | 29,20 | 28,67 | 29,20 | 1,71% | 1.542,00 |
| 18.09.2026 | 28,71 | 28,71 | 28,71 | 28,71 | 2,46% | 28,00 |
| 16.09.2026 | 28,70 | 28,91 | 28,02 | 28,02 | -2,13% | 384,00 |
| 15.09.2026 | 28,80 | 29,08 | 28,63 | 28,63 | -0,76% | 29,00 |
| 14.09.2026 | 28,92 | 29,18 | 28,80 | 28,85 | -0,24% | 514,00 |
| 11.09.2026 | 28,92 | 28,92 | 28,92 | 28,92 | -0,45% | 50,00 |
| 10.09.2026 | 29,30 | 29,30 | 29,05 | 29,05 | -2,29% | 1.453,00 |
| 09.09.2026 | 29,68 | 29,73 | 29,68 | 29,73 | -0,54% | 112,00 |
| 08.09.2026 | 29,59 | 29,89 | 29,59 | 29,89 | 0,17% | 628,00 |
| 07.09.2026 | 29,64 | 29,91 | 29,61 | 29,84 | 1,15% | 169,00 |
| 04.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 2,22% | 35,00 |
| 03.09.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 1,26% | 1,00 |
| 02.09.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | 2,00 |
| 01.09.2026 | 29,61 | 29,61 | 28,60 | 28,60 | -2,89% | 266,00 |
| 31.08.2026 | 29,81 | 29,81 | 29,45 | 29,45 | -2,16% | 805,00 |
| 28.08.2026 | 29,81 | 30,10 | 29,81 | 30,10 | 0,60% | 444,00 |
| 27.08.2026 | 29,94 | 30,40 | 29,92 | 29,92 | -0,27% | 205,00 |
| 25.08.2026 | 29,73 | 30,00 | 29,73 | 30,00 | 1,42% | 485,00 |
| 24.08.2026 | 29,51 | 29,60 | 29,44 | 29,58 | 0,61% | 417,00 |
| 21.08.2026 | 29,25 | 29,64 | 29,25 | 29,40 | 0,93% | 292,00 |
| 20.08.2026 | 29,13 | 29,13 | 29,13 | 29,13 | 0,24% | 2,00 |
| 19.08.2026 | 29,25 | 29,25 | 29,06 | 29,06 | 0,03% | 169,00 |
| 18.08.2026 | 29,84 | 29,84 | 29,05 | 29,05 | -0,62% | 7,00 |
| 17.08.2026 | 29,29 | 29,30 | 29,20 | 29,23 | 0,45% | 138,00 |
| 14.08.2026 | 29,45 | 29,45 | 29,10 | 29,10 | 0,31% | 210,00 |
| 12.08.2026 | 29,01 | 29,01 | 29,01 | 29,01 | 0,10% | 200,00 |
| 11.08.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -0,21% | 500,00 |
| 10.08.2026 | 29,36 | 29,36 | 29,04 | 29,04 | -0,72% | 159,00 |
| 07.08.2026 | 29,64 | 29,64 | 29,25 | 29,25 | -2,11% | 700,00 |
| 06.08.2026 | 30,21 | 30,21 | 29,88 | 29,88 | -2,03% | 765,00 |
| 05.08.2026 | 31,05 | 31,20 | 30,50 | 30,50 | -1,58% | 625,00 |
| 04.08.2026 | 30,53 | 31,00 | 30,30 | 30,99 | 0,94% | 392,00 |
| 03.08.2026 | 29,38 | 30,72 | 29,38 | 30,70 | 5,64% | 375,00 |
| 31.07.2026 | 29,06 | 29,06 | 29,06 | 29,06 | 2,83% | 27,00 |
| 30.07.2026 | 28,21 | 28,26 | 27,50 | 28,26 | -1,12% | 4.150,00 |
| 29.07.2026 | 29,13 | 29,13 | 28,58 | 28,58 | -1,92% | 430,00 |
| 28.07.2026 | 29,14 | 29,45 | 28,76 | 29,14 | 0,21% | 340,00 |
| 27.07.2026 | 28,60 | 29,50 | 28,60 | 29,08 | 2,61% | 904,00 |
| 24.07.2026 | 28,34 | 28,34 | 28,34 | 28,34 | 0,28% | 2,00 |
| 23.07.2026 | 28,14 | 28,40 | 28,13 | 28,26 | -0,60% | 193,00 |
| 22.07.2026 | 28,48 | 28,48 | 28,32 | 28,43 | -1,01% | 990,00 |
| 21.07.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 0,77% | 50,00 |
| 20.07.2026 | 28,62 | 28,76 | 28,35 | 28,50 | -0,28% | 184,00 |
| 17.07.2026 | 28,82 | 28,83 | 28,48 | 28,58 | -2,76% | 2.315,00 |
| 16.07.2026 | 29,20 | 29,39 | 29,17 | 29,39 | 0,07% | 143,00 |
| 15.07.2026 | 29,12 | 29,77 | 28,75 | 29,37 | 1,28% | 960,00 |
| 14.07.2026 | 28,87 | 29,00 | 28,49 | 29,00 | 0,62% | 48,00 |
| 13.07.2026 | 29,40 | 29,40 | 28,82 | 28,82 | -2,90% | 375,00 |
| 10.07.2026 | 29,35 | 29,70 | 29,35 | 29,68 | 0,85% | 505,00 |
| 09.07.2026 | 29,83 | 29,83 | 29,43 | 29,43 | 1,34% | 130,00 |
| 08.07.2026 | 29,86 | 30,11 | 28,91 | 29,04 | -4,19% | 1.767,00 |
| 07.07.2026 | 30,03 | 30,40 | 29,68 | 30,31 | 0,70% | 3.636,00 |
| 06.07.2026 | 30,54 | 30,54 | 29,96 | 30,10 | 1,07% | 745,00 |
| 03.07.2026 | 29,65 | 29,78 | 29,65 | 29,78 | 0,95% | 301,00 |
| 02.07.2026 | 29,78 | 29,78 | 29,50 | 29,50 | -2,09% | 85,00 |
| 01.07.2026 | 29,22 | 30,13 | 28,99 | 30,13 | 1,96% | 464,00 |
| 30.06.2026 | 29,01 | 29,55 | 28,91 | 29,55 | 2,93% | 391,00 |
| 29.06.2026 | 28,99 | 29,14 | 28,39 | 28,71 | -0,03% | 95,00 |
| 26.06.2026 | 28,48 | 28,77 | 28,45 | 28,72 | 0,21% | 153,00 |
| 25.06.2026 | 28,49 | 29,49 | 28,49 | 28,66 | 0,92% | 132,00 |
| 24.06.2026 | 29,57 | 29,59 | 28,40 | 28,40 | -4,22% | 299,00 |
| 23.06.2026 | 29,46 | 30,12 | 29,46 | 29,65 | -1,10% | 52,00 |
| 22.06.2026 | 28,81 | 29,98 | 28,57 | 29,98 | 4,02% | 757,00 |
| 19.06.2026 | 28,97 | 29,17 | 28,82 | 28,82 | -0,38% | 475,00 |
| 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 |