21,715€
1,05%
Echtzeit-Aktienkurs Franklin Resources Inc.
Bid:
Ask:
Aktienkurse zur Franklin Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,67 | 21,70 | 21,65 | 21,70 | 0,98% | 257,00 |
| 02.05.2024 | 21,68 | 21,96 | 21,39 | 21,49 | -0,32% | 1.631,00 |
| 30.04.2024 | 21,90 | 21,90 | 21,47 | 21,56 | -1,10% | 1.526,00 |
| 29.04.2024 | 23,51 | 23,60 | 21,75 | 21,80 | -7,43% | 1.383,00 |
| 26.04.2024 | 23,30 | 23,55 | 23,30 | 23,55 | 1,05% | 240,00 |
| 25.04.2024 | 23,60 | 23,62 | 23,10 | 23,31 | -0,91% | - |
| 24.04.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -1,13% | 240,00 |
| 23.04.2024 | 24,03 | 24,03 | 23,79 | 23,79 | -0,21% | 21,00 |
| 22.04.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 2,67% | 12,00 |
| 18.04.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -0,21% | 2,00 |
| 17.04.2024 | 23,39 | 23,53 | 23,27 | 23,27 | 0,30% | 335,00 |
| 16.04.2024 | 23,53 | 23,53 | 23,04 | 23,20 | -1,23% | 843,00 |
| 15.04.2024 | 23,99 | 24,25 | 23,49 | 23,49 | -2,21% | 184,00 |
| 12.04.2024 | 23,99 | 24,02 | 23,95 | 24,02 | -1,92% | 185,00 |
| 11.04.2024 | 24,43 | 24,49 | 24,43 | 24,49 | -0,85% | 550,00 |
| 10.04.2024 | 25,44 | 25,44 | 24,70 | 24,70 | -2,10% | 392,00 |
| 09.04.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,16% | 100,00 |
| 08.04.2024 | 25,04 | 25,19 | 25,04 | 25,19 | -0,12% | 21,00 |
| 05.04.2024 | 25,26 | 25,26 | 25,22 | 25,22 | -0,90% | 385,00 |
| 04.04.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,00% | 35,00 |
| 03.04.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,75% | 102,00 |
| 02.04.2024 | 25,83 | 25,83 | 25,25 | 25,26 | -2,47% | 167,00 |
| 28.03.2024 | 25,60 | 25,90 | 25,60 | 25,90 | 2,78% | 151,00 |
| 27.03.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | 110,00 |
| 26.03.2024 | 25,20 | 25,30 | 25,20 | 25,20 | 0,80% | 327,00 |
| 25.03.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 425,00 |
| 22.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 180,00 |
| 21.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 10,00 |
| 19.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 126,00 |
| 18.03.2024 | 24,70 | 25,00 | 24,60 | 24,80 | -0,40% | 1.051,00 |
| 15.03.2024 | 24,70 | 24,90 | 24,50 | 24,90 | -2,35% | 216,00 |
| 14.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | 295,00 |
| 13.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,92% | 228,00 |
| 12.03.2024 | 26,00 | 26,10 | 26,00 | 26,10 | 2,76% | 514,00 |
| 11.03.2024 | 25,50 | 25,50 | 25,40 | 25,40 | -1,93% | 446,00 |
| 08.03.2024 | 25,50 | 25,90 | 25,50 | 25,90 | 1,57% | 128,00 |
| 07.03.2024 | 25,60 | 26,00 | 25,50 | 25,50 | 0,00% | 1.291,00 |
| 06.03.2024 | 25,40 | 25,60 | 25,40 | 25,50 | 0,39% | 450,00 |
| 05.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 394,00 |
| 04.03.2024 | 25,30 | 25,60 | 25,20 | 25,60 | 1,19% | 587,00 |
| 01.03.2024 | 25,40 | 25,50 | 25,30 | 25,30 | 1,20% | 76,00 |
| 29.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 50,00 |
| 28.02.2024 | 25,00 | 25,00 | 24,90 | 24,90 | 1,22% | 234,00 |
| 27.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | 1,00 |
| 26.02.2024 | 24,90 | 24,90 | 24,50 | 24,70 | -1,59% | 1.165,00 |
| 23.02.2024 | 25,10 | 25,10 | 25,00 | 25,10 | -0,79% | 1.057,00 |
| 22.02.2024 | 25,00 | 25,30 | 24,80 | 25,30 | 1,20% | 1.412,00 |
| 21.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 70,00 |
| 20.02.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,19% | 286,00 |
| 19.02.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | 85,00 |
| 16.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 250,00 |
| 15.02.2024 | 25,00 | 25,20 | 24,80 | 25,20 | 2,02% | 410,00 |
| 14.02.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -5,36% | 810,00 |
| 12.02.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 5,24% | 250,00 |
| 08.02.2024 | 24,70 | 24,80 | 24,70 | 24,80 | 0,40% | 796,00 |
| 07.02.2024 | 24,80 | 24,80 | 24,50 | 24,70 | 0,82% | 531,00 |
| 06.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,41% | 10,00 |
| 05.02.2024 | 24,90 | 24,90 | 24,60 | 24,60 | -1,60% | 5,00 |
| 02.02.2024 | 24,80 | 25,00 | 24,50 | 25,00 | 2,46% | 1.342,00 |
| 01.02.2024 | 24,80 | 24,90 | 24,40 | 24,40 | -0,41% | 223,00 |
| 31.01.2024 | 25,10 | 25,10 | 24,50 | 24,50 | -3,16% | 521,00 |
| 30.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,61% | 12,00 |
| 29.01.2024 | 27,00 | 27,00 | 24,90 | 24,90 | -1,19% | 1.927,00 |
| 25.01.2024 | 24,70 | 25,20 | 24,70 | 25,20 | 2,02% | 179,00 |
| 24.01.2024 | 25,10 | 25,10 | 24,70 | 24,70 | -2,37% | 153,00 |
| 23.01.2024 | 26,00 | 26,00 | 25,30 | 25,30 | -1,56% | 380,00 |
| 22.01.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 1,98% | 169,00 |
| 19.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1,00 |
| 18.01.2024 | 25,10 | 25,20 | 25,10 | 25,20 | -0,79% | 454,00 |
| 17.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 300,00 |
| 16.01.2024 | 25,90 | 26,00 | 25,40 | 25,40 | -2,31% | 538,00 |
| 15.01.2024 | 25,90 | 26,00 | 25,90 | 26,00 | -1,89% | 18,00 |
| 12.01.2024 | 26,20 | 26,50 | 26,20 | 26,50 | 0,00% | 731,00 |
| 11.01.2024 | 26,40 | 26,50 | 26,30 | 26,50 | -0,38% | 1.387,00 |
| 10.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 3,00 |
| 09.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 38,00 |
| 08.01.2024 | 26,40 | 26,60 | 26,20 | 26,60 | 1,14% | 356,00 |
| 05.01.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | 98,00 |
| 04.01.2024 | 26,00 | 26,10 | 25,90 | 26,10 | 0,77% | 332,00 |
| 03.01.2024 | 26,80 | 26,80 | 25,90 | 25,90 | -3,36% | 691,00 |
| 02.01.2024 | 26,70 | 26,80 | 26,70 | 26,80 | -0,74% | 559,00 |
| 29.12.2023 | 27,20 | 27,20 | 27,00 | 27,00 | -0,37% | 951,00 |
| 28.12.2023 | 27,10 | 27,20 | 27,10 | 27,10 | -0,37% | 558,00 |
| 27.12.2023 | 27,20 | 27,30 | 27,20 | 27,20 | 0,74% | 139,00 |
| 22.12.2023 | 26,90 | 27,00 | 26,90 | 27,00 | 0,37% | 30,00 |
| 21.12.2023 | 26,80 | 26,90 | 26,70 | 26,90 | 0,00% | 221,00 |
| 20.12.2023 | 27,10 | 27,20 | 26,90 | 26,90 | -0,37% | 696,00 |
| 19.12.2023 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | 174,00 |
| 18.12.2023 | 26,90 | 26,90 | 26,80 | 26,80 | 0,00% | 707,00 |
| 15.12.2023 | 26,90 | 27,10 | 26,70 | 26,80 | 0,37% | 1.416,00 |
| 14.12.2023 | 25,50 | 26,90 | 25,40 | 26,70 | 8,10% | 1.085,00 |
| 13.12.2023 | 24,60 | 24,70 | 24,60 | 24,70 | 0,82% | 678,00 |
| 12.12.2023 | 23,70 | 24,50 | 23,70 | 24,50 | 3,38% | 350,00 |
| 11.12.2023 | 23,80 | 23,90 | 23,70 | 23,70 | 0,00% | 242,00 |
| 08.12.2023 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | 25,00 |
| 07.12.2023 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | 221,00 |
| 06.12.2023 | 23,50 | 23,80 | 23,50 | 23,80 | 0,42% | 872,00 |
| 05.12.2023 | 23,70 | 23,70 | 23,60 | 23,70 | -0,42% | 511,00 |
| 04.12.2023 | 23,50 | 23,80 | 23,50 | 23,80 | 4,39% | 572,00 |
| 01.12.2023 | 22,80 | 22,80 | 22,70 | 22,80 | 0,00% | 12,00 |