23,690€
0,49%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,67 | 23,72 | 23,57 | 23,70 | 0,53% | - |
| 23.04.2024 | 24,01 | 24,08 | 23,57 | 23,58 | -1,77% | - |
| 22.04.2024 | 23,61 | 24,10 | 23,61 | 24,00 | 1,63% | - |
| 19.04.2024 | 23,51 | 23,74 | 23,27 | 23,62 | 0,36% | - |
| 18.04.2024 | 23,13 | 23,62 | 23,13 | 23,53 | 1,12% | - |
| 17.04.2024 | 23,27 | 23,63 | 23,22 | 23,27 | -0,04% | - |
| 16.04.2024 | 23,48 | 23,74 | 22,95 | 23,28 | -0,68% | - |
| 15.04.2024 | 23,74 | 24,28 | 23,34 | 23,44 | -1,76% | 10,00 |
| 12.04.2024 | 24,49 | 24,69 | 23,75 | 23,86 | -2,73% | - |
| 11.04.2024 | 24,48 | 24,75 | 24,37 | 24,53 | 0,00% | - |
| 10.04.2024 | 25,37 | 25,75 | 24,36 | 24,53 | -2,97% | - |
| 09.04.2024 | 25,08 | 25,46 | 24,90 | 25,28 | 0,60% | - |
| 08.04.2024 | 24,93 | 25,33 | 24,92 | 25,13 | 0,40% | - |
| 05.04.2024 | 25,10 | 25,24 | 24,77 | 25,03 | -0,20% | - |
| 04.04.2024 | 25,16 | 25,82 | 25,02 | 25,08 | -0,95% | - |
| 03.04.2024 | 25,09 | 25,55 | 25,08 | 25,32 | 0,12% | - |
| 02.04.2024 | 26,06 | 26,06 | 25,19 | 25,29 | -2,92% | 49,00 |
| 28.03.2024 | 25,50 | 26,10 | 25,50 | 26,05 | 2,16% | 100,00 |
| 27.03.2024 | 24,90 | 25,60 | 24,75 | 25,50 | 2,00% | 10,00 |
| 26.03.2024 | 25,20 | 25,45 | 24,95 | 25,00 | -0,79% | - |
| 25.03.2024 | 25,20 | 25,55 | 25,05 | 25,20 | -0,79% | 125,00 |
| 22.03.2024 | 25,65 | 25,85 | 25,25 | 25,40 | -0,97% | - |
| 21.03.2024 | 25,25 | 25,85 | 25,05 | 25,65 | 2,40% | - |
| 20.03.2024 | 24,90 | 25,25 | 24,75 | 25,05 | 0,60% | - |
| 19.03.2024 | 24,70 | 25,05 | 24,55 | 24,90 | 0,81% | - |
| 18.03.2024 | 24,70 | 24,85 | 24,35 | 24,70 | 0,00% | - |
| 15.03.2024 | 24,80 | 24,95 | 24,55 | 24,70 | -0,80% | 20,00 |
| 14.03.2024 | 25,40 | 25,55 | 24,65 | 24,90 | -2,16% | - |
| 13.03.2024 | 25,50 | 25,75 | 25,35 | 25,45 | -0,20% | - |
| 12.03.2024 | 26,00 | 26,25 | 25,25 | 25,50 | -1,92% | 25,00 |
| 11.03.2024 | 25,65 | 26,05 | 25,45 | 26,00 | 1,36% | - |
| 08.03.2024 | 25,55 | 25,95 | 25,45 | 25,65 | 0,39% | 30,00 |
| 07.03.2024 | 25,55 | 26,05 | 25,40 | 25,55 | 0,00% | - |
| 06.03.2024 | 25,50 | 25,85 | 25,35 | 25,55 | 0,20% | - |
| 05.03.2024 | 25,55 | 25,75 | 25,25 | 25,50 | 0,00% | - |
| 04.03.2024 | 25,30 | 25,85 | 25,20 | 25,50 | 0,79% | 88,00 |
| 01.03.2024 | 25,50 | 25,50 | 25,15 | 25,30 | -0,39% | - |
| 29.02.2024 | 24,90 | 25,45 | 24,80 | 25,40 | 2,01% | - |
| 28.02.2024 | 25,10 | 25,15 | 24,75 | 24,90 | -0,60% | 40,00 |
| 27.02.2024 | 24,60 | 25,05 | 24,55 | 25,05 | 1,42% | 1,00 |
| 26.02.2024 | 24,90 | 25,05 | 24,45 | 24,70 | -1,20% | - |
| 23.02.2024 | 25,10 | 25,25 | 24,95 | 25,00 | -0,40% | - |
| 22.02.2024 | 24,90 | 25,25 | 24,90 | 25,10 | 0,40% | - |
| 21.02.2024 | 25,10 | 25,10 | 24,75 | 25,00 | -0,40% | - |
| 20.02.2024 | 25,30 | 25,30 | 24,75 | 25,10 | -0,79% | - |
| 19.02.2024 | 25,30 | 25,35 | 25,25 | 25,30 | 0,00% | - |
| 16.02.2024 | 25,40 | 25,45 | 25,05 | 25,30 | -0,39% | - |
| 15.02.2024 | 25,00 | 25,45 | 24,85 | 25,40 | 2,01% | - |
| 14.02.2024 | 24,60 | 25,05 | 24,55 | 24,90 | 1,22% | - |
| 13.02.2024 | 26,10 | 26,15 | 24,35 | 24,60 | -5,75% | - |
| 12.02.2024 | 25,20 | 26,45 | 25,05 | 26,10 | 3,98% | 100,00 |
| 09.02.2024 | 24,90 | 25,15 | 24,65 | 25,10 | 0,80% | - |
| 08.02.2024 | 24,80 | 25,05 | 24,60 | 24,90 | 0,40% | - |
| 07.02.2024 | 24,80 | 24,95 | 24,35 | 24,80 | 0,40% | - |
| 06.02.2024 | 24,60 | 24,75 | 24,45 | 24,70 | 0,41% | - |
| 05.02.2024 | 25,00 | 25,05 | 24,45 | 24,60 | -1,01% | - |
| 02.02.2024 | 24,90 | 25,15 | 24,55 | 24,85 | 0,20% | 39,00 |
| 01.02.2024 | 24,60 | 24,90 | 24,25 | 24,80 | 0,40% | 10,00 |
| 31.01.2024 | 25,10 | 25,25 | 24,50 | 24,70 | -1,20% | - |
| 30.01.2024 | 25,40 | 25,60 | 24,85 | 25,00 | -1,57% | - |
| 29.01.2024 | 25,45 | 27,25 | 24,75 | 25,40 | 0,00% | 300,00 |
| 26.01.2024 | 25,30 | 25,55 | 25,15 | 25,40 | 0,20% | 66,00 |
| 25.01.2024 | 24,70 | 25,35 | 24,65 | 25,35 | 2,63% | - |
| 24.01.2024 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 23.01.2024 | 26,05 | 26,25 | 25,05 | 25,10 | -3,46% | - |
| 22.01.2024 | 25,30 | 26,15 | 25,30 | 26,00 | 2,77% | 50,00 |
| 19.01.2024 | 25,25 | 25,65 | 25,05 | 25,30 | 0,20% | - |
| 18.01.2024 | 25,15 | 25,35 | 24,85 | 25,25 | 0,20% | - |
| 17.01.2024 | 25,60 | 25,65 | 25,05 | 25,20 | -1,56% | - |
| 16.01.2024 | 25,95 | 26,05 | 25,35 | 25,60 | -1,35% | - |
| 15.01.2024 | 25,95 | 25,95 | 25,85 | 25,95 | 0,19% | 44,00 |
| 12.01.2024 | 26,25 | 26,55 | 25,75 | 25,90 | -1,52% | - |
| 11.01.2024 | 26,40 | 26,55 | 26,05 | 26,30 | -0,38% | - |
| 10.01.2024 | 26,85 | 26,85 | 26,40 | 26,40 | -0,94% | - |
| 09.01.2024 | 26,80 | 26,85 | 26,40 | 26,65 | -0,37% | - |
| 08.01.2024 | 26,25 | 26,75 | 26,15 | 26,75 | 1,52% | 175,00 |
| 05.01.2024 | 26,00 | 26,45 | 25,75 | 26,35 | 1,35% | 40,00 |
| 04.01.2024 | 25,90 | 26,25 | 25,70 | 26,00 | 0,39% | - |
| 03.01.2024 | 26,75 | 26,85 | 25,85 | 25,90 | -3,18% | - |
| 02.01.2024 | 27,10 | 27,10 | 26,45 | 26,75 | -1,29% | - |
| 29.12.2023 | 27,15 | 27,25 | 27,05 | 27,10 | 0,18% | - |
| 28.12.2023 | 27,15 | 27,25 | 27,05 | 27,05 | -0,37% | - |
| 27.12.2023 | 26,95 | 27,45 | 26,95 | 27,15 | 0,74% | - |
| 22.12.2023 | 26,90 | 27,15 | 26,75 | 26,95 | 0,37% | - |
| 21.12.2023 | 26,70 | 26,95 | 26,55 | 26,85 | 0,37% | - |
| 20.12.2023 | 27,05 | 27,35 | 26,75 | 26,75 | -1,29% | - |
| 19.12.2023 | 26,75 | 27,15 | 26,65 | 27,10 | 1,69% | 25,00 |
| 18.12.2023 | 27,05 | 27,05 | 26,65 | 26,65 | -1,48% | - |
| 15.12.2023 | 26,75 | 27,25 | 26,65 | 27,05 | 1,31% | 140,00 |
| 14.12.2023 | 25,40 | 26,95 | 25,35 | 26,70 | 5,12% | 37,00 |
| 13.12.2023 | 24,60 | 25,65 | 24,55 | 25,40 | 3,25% | - |
| 12.12.2023 | 23,70 | 24,65 | 23,55 | 24,60 | 3,80% | 40,00 |
| 11.12.2023 | 23,70 | 23,85 | 23,55 | 23,70 | -0,21% | - |
| 08.12.2023 | 23,80 | 23,95 | 23,65 | 23,75 | -0,21% | - |
| 07.12.2023 | 23,70 | 23,85 | 23,50 | 23,80 | 0,42% | - |
| 06.12.2023 | 23,40 | 23,95 | 23,40 | 23,70 | 0,85% | - |
| 05.12.2023 | 23,70 | 23,80 | 23,30 | 23,50 | -0,84% | - |
| 04.12.2023 | 23,30 | 23,90 | 23,30 | 23,70 | 0,85% | 225,00 |
| 01.12.2023 | 22,75 | 23,55 | 22,65 | 23,50 | 3,07% | 2,00 |
| 30.11.2023 | 22,45 | 22,95 | 22,40 | 22,80 | 1,79% | - |