21,715€
1,57%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,53 | 22,16 | 21,26 | 21,71 | 1,52% | 257,00 |
| 02.05.2024 | 21,24 | 21,96 | 21,24 | 21,38 | -0,14% | 1.631,00 |
| 30.04.2024 | 21,79 | 21,98 | 21,39 | 21,41 | -1,59% | 1.526,00 |
| 29.04.2024 | 23,37 | 23,69 | 21,70 | 21,76 | -6,65% | 1.383,00 |
| 26.04.2024 | 23,44 | 23,67 | 23,27 | 23,31 | -0,34% | 240,00 |
| 25.04.2024 | 23,62 | 23,63 | 23,09 | 23,39 | -1,22% | - |
| 24.04.2024 | 23,71 | 23,80 | 23,36 | 23,68 | 0,13% | 240,00 |
| 23.04.2024 | 24,00 | 24,08 | 23,64 | 23,65 | -1,48% | 21,00 |
| 22.04.2024 | 23,64 | 24,10 | 23,64 | 24,00 | 1,80% | 12,00 |
| 19.04.2024 | 23,35 | 23,73 | 23,26 | 23,58 | 0,26% | - |
| 18.04.2024 | 23,28 | 23,62 | 23,22 | 23,52 | 0,99% | 2,00 |
| 17.04.2024 | 23,29 | 23,63 | 23,22 | 23,29 | 0,00% | 335,00 |
| 16.04.2024 | 23,46 | 23,61 | 22,96 | 23,29 | -0,64% | 843,00 |
| 15.04.2024 | 23,94 | 24,29 | 23,34 | 23,44 | -1,80% | 184,00 |
| 12.04.2024 | 24,54 | 24,69 | 23,75 | 23,87 | -2,61% | 185,00 |
| 11.04.2024 | 24,48 | 24,75 | 24,37 | 24,51 | -0,02% | 550,00 |
| 10.04.2024 | 25,38 | 25,75 | 24,36 | 24,51 | -3,07% | 392,00 |
| 09.04.2024 | 25,11 | 25,30 | 24,90 | 25,29 | 0,68% | 100,00 |
| 08.04.2024 | 24,95 | 25,33 | 24,92 | 25,12 | 0,36% | 21,00 |
| 05.04.2024 | 25,15 | 25,26 | 24,77 | 25,03 | -0,22% | 385,00 |
| 04.04.2024 | 25,40 | 25,82 | 25,02 | 25,08 | -1,03% | 35,00 |
| 03.04.2024 | 25,27 | 25,55 | 25,17 | 25,34 | 0,18% | 102,00 |
| 02.04.2024 | 25,72 | 25,83 | 25,18 | 25,30 | -2,90% | 167,00 |
| 28.03.2024 | 25,55 | 26,05 | 25,55 | 26,05 | 2,36% | 151,00 |
| 27.03.2024 | 24,75 | 25,55 | 24,75 | 25,45 | 2,00% | 110,00 |
| 26.03.2024 | 25,25 | 25,45 | 24,95 | 24,95 | -1,38% | 327,00 |
| 25.03.2024 | 25,30 | 25,55 | 24,95 | 25,30 | -0,20% | 425,00 |
| 22.03.2024 | 25,65 | 25,85 | 25,25 | 25,35 | -1,17% | 180,00 |
| 21.03.2024 | 25,05 | 25,85 | 25,00 | 25,65 | 2,40% | 10,00 |
| 20.03.2024 | 24,85 | 25,25 | 24,75 | 25,05 | 0,40% | - |
| 19.03.2024 | 24,55 | 25,05 | 24,55 | 24,95 | 1,22% | 126,00 |
| 18.03.2024 | 24,75 | 25,00 | 24,35 | 24,65 | 0,00% | 1.051,00 |
| 15.03.2024 | 24,70 | 25,05 | 24,45 | 24,65 | 0,00% | 216,00 |
| 14.03.2024 | 25,45 | 25,55 | 24,65 | 24,65 | -3,14% | 295,00 |
| 13.03.2024 | 25,65 | 25,75 | 25,35 | 25,45 | -1,17% | 228,00 |
| 12.03.2024 | 25,95 | 26,25 | 25,25 | 25,75 | -0,77% | 514,00 |
| 11.03.2024 | 25,65 | 26,05 | 25,40 | 25,95 | 1,17% | 446,00 |
| 08.03.2024 | 25,55 | 25,95 | 25,45 | 25,65 | 0,39% | 128,00 |
| 07.03.2024 | 25,55 | 26,05 | 25,40 | 25,55 | 0,00% | 1.291,00 |
| 06.03.2024 | 25,45 | 25,85 | 25,35 | 25,55 | 0,39% | 450,00 |
| 05.03.2024 | 25,50 | 25,75 | 25,20 | 25,45 | -0,39% | 394,00 |
| 04.03.2024 | 25,25 | 25,85 | 25,20 | 25,55 | 0,79% | 587,00 |
| 01.03.2024 | 25,45 | 25,50 | 25,15 | 25,35 | -0,39% | 76,00 |
| 29.02.2024 | 24,95 | 25,45 | 24,80 | 25,45 | 2,00% | 50,00 |
| 28.02.2024 | 25,05 | 25,15 | 24,75 | 24,95 | -0,40% | 234,00 |
| 27.02.2024 | 24,65 | 25,05 | 24,55 | 25,05 | 1,62% | 1,00 |
| 26.02.2024 | 24,95 | 25,05 | 24,45 | 24,65 | -1,20% | 1.165,00 |
| 23.02.2024 | 25,05 | 25,25 | 24,85 | 24,95 | -0,80% | 1.057,00 |
| 22.02.2024 | 25,05 | 25,30 | 24,80 | 25,15 | 0,80% | 1.412,00 |
| 21.02.2024 | 25,05 | 25,05 | 24,75 | 24,95 | -0,80% | 70,00 |
| 20.02.2024 | 25,25 | 25,25 | 24,75 | 25,15 | -0,79% | 286,00 |
| 19.02.2024 | 25,35 | 25,35 | 25,25 | 25,35 | 0,00% | 85,00 |
| 16.02.2024 | 25,45 | 25,45 | 25,05 | 25,35 | 0,00% | 250,00 |
| 15.02.2024 | 24,95 | 25,45 | 24,80 | 25,35 | 2,01% | 410,00 |
| 14.02.2024 | 24,55 | 25,05 | 24,55 | 24,85 | 1,22% | 810,00 |
| 13.02.2024 | 26,05 | 26,15 | 24,35 | 24,55 | -5,76% | - |
| 12.02.2024 | 25,15 | 26,45 | 25,05 | 26,05 | 3,99% | 250,00 |
| 09.02.2024 | 24,85 | 25,15 | 24,65 | 25,05 | 0,40% | - |
| 08.02.2024 | 24,75 | 25,05 | 24,65 | 24,95 | 0,40% | 796,00 |
| 07.02.2024 | 24,75 | 24,95 | 24,35 | 24,85 | 0,40% | 531,00 |
| 06.02.2024 | 24,45 | 24,75 | 24,40 | 24,75 | 0,81% | 10,00 |
| 05.02.2024 | 24,95 | 25,05 | 24,45 | 24,55 | -1,60% | 5,00 |
| 02.02.2024 | 24,85 | 25,15 | 24,50 | 24,95 | 0,40% | 1.342,00 |
| 01.02.2024 | 24,65 | 24,90 | 24,25 | 24,85 | 0,81% | 223,00 |
| 31.01.2024 | 25,05 | 25,25 | 24,45 | 24,65 | -1,60% | 521,00 |
| 30.01.2024 | 25,35 | 25,45 | 24,85 | 25,05 | -1,18% | 12,00 |
| 29.01.2024 | 25,45 | 27,25 | 24,75 | 25,35 | 0,00% | 1.927,00 |
| 26.01.2024 | 25,25 | 25,55 | 25,15 | 25,35 | 0,00% | - |
| 25.01.2024 | 24,75 | 25,35 | 24,65 | 25,35 | 2,42% | 179,00 |
| 24.01.2024 | 25,15 | 25,25 | 24,70 | 24,75 | -1,59% | 153,00 |
| 23.01.2024 | 25,95 | 26,30 | 25,05 | 25,15 | -3,45% | 380,00 |
| 22.01.2024 | 25,70 | 26,15 | 25,60 | 26,05 | 1,96% | 169,00 |
| 19.01.2024 | 25,20 | 25,65 | 25,05 | 25,55 | 1,19% | 1,00 |
| 18.01.2024 | 25,05 | 25,35 | 24,85 | 25,25 | 0,40% | 454,00 |
| 17.01.2024 | 25,55 | 25,55 | 25,05 | 25,15 | -1,57% | 300,00 |
| 16.01.2024 | 25,95 | 26,05 | 25,35 | 25,55 | -1,54% | 538,00 |
| 15.01.2024 | 25,95 | 26,00 | 25,85 | 25,95 | 0,00% | 18,00 |
| 12.01.2024 | 26,25 | 26,60 | 25,75 | 25,95 | -1,14% | 731,00 |
| 11.01.2024 | 26,55 | 26,55 | 26,05 | 26,25 | -0,76% | 1.387,00 |
| 10.01.2024 | 26,65 | 26,85 | 26,45 | 26,45 | -0,38% | 3,00 |
| 09.01.2024 | 26,75 | 26,85 | 26,40 | 26,55 | -0,75% | 38,00 |
| 08.01.2024 | 26,30 | 26,75 | 26,15 | 26,75 | 1,13% | 356,00 |
| 05.01.2024 | 26,05 | 26,45 | 25,75 | 26,45 | 1,54% | 98,00 |
| 04.01.2024 | 26,00 | 26,25 | 25,75 | 26,05 | 0,39% | 332,00 |
| 03.01.2024 | 26,80 | 26,80 | 25,85 | 25,95 | -2,99% | 691,00 |
| 02.01.2024 | 26,70 | 27,05 | 26,45 | 26,75 | -0,93% | 559,00 |
| 29.12.2023 | 27,15 | 27,25 | 26,95 | 27,00 | -0,55% | 951,00 |
| 28.12.2023 | 27,15 | 27,25 | 27,05 | 27,15 | 0,00% | 558,00 |
| 27.12.2023 | 27,25 | 27,35 | 26,95 | 27,15 | 0,74% | 139,00 |
| 22.12.2023 | 26,75 | 27,15 | 26,75 | 26,95 | 0,37% | 30,00 |
| 21.12.2023 | 26,75 | 26,95 | 26,55 | 26,85 | 0,00% | 221,00 |
| 20.12.2023 | 27,15 | 27,35 | 26,75 | 26,85 | -0,74% | 696,00 |
| 19.12.2023 | 26,75 | 27,15 | 26,65 | 27,05 | 0,74% | 174,00 |
| 18.12.2023 | 26,95 | 27,05 | 26,65 | 26,85 | -0,74% | 707,00 |
| 15.12.2023 | 26,75 | 27,25 | 26,65 | 27,05 | 1,50% | 1.416,00 |
| 14.12.2023 | 25,45 | 26,95 | 25,35 | 26,65 | 4,72% | 1.085,00 |
| 13.12.2023 | 24,65 | 25,65 | 24,55 | 25,45 | 3,67% | 678,00 |
| 12.12.2023 | 23,65 | 24,65 | 23,55 | 24,55 | 3,81% | 350,00 |
| 11.12.2023 | 23,75 | 23,90 | 23,55 | 23,65 | -0,42% | 242,00 |
| 08.12.2023 | 23,85 | 23,95 | 23,65 | 23,75 | 0,00% | 25,00 |