21,370€
1,38%
Echtzeit-Aktienkurs Franklin Resources
Bid:
Ask:
Aktienkurse zur Franklin Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,30 | 21,75 | 21,22 | 21,75 | 2,21% | - |
| 30.05.2024 | 20,89 | 21,29 | 20,84 | 21,28 | 1,07% | - |
| 29.05.2024 | 21,20 | 21,21 | 20,88 | 21,05 | -0,96% | - |
| 28.05.2024 | 21,56 | 21,66 | 21,20 | 21,26 | -1,92% | 600,00 |
| 27.05.2024 | 21,59 | 21,68 | 21,50 | 21,67 | 0,65% | - |
| 24.05.2024 | 21,41 | 21,64 | 21,37 | 21,53 | 0,70% | 600,00 |
| 23.05.2024 | 21,97 | 22,06 | 21,28 | 21,38 | -2,37% | - |
| 22.05.2024 | 21,99 | 22,16 | 21,86 | 21,90 | -0,36% | - |
| 21.05.2024 | 22,01 | 22,13 | 21,97 | 21,98 | -0,32% | - |
| 20.05.2024 | 22,33 | 22,38 | 21,98 | 22,05 | -1,08% | - |
| 17.05.2024 | 22,24 | 22,32 | 22,14 | 22,29 | 0,20% | - |
| 16.05.2024 | 22,54 | 22,63 | 22,25 | 22,25 | -1,26% | - |
| 15.05.2024 | 22,57 | 22,90 | 22,45 | 22,53 | -0,18% | 980,00 |
| 14.05.2024 | 22,21 | 22,60 | 22,14 | 22,57 | 1,71% | - |
| 13.05.2024 | 22,06 | 22,34 | 21,99 | 22,19 | 0,70% | 1.500,00 |
| 10.05.2024 | 22,48 | 22,52 | 21,94 | 22,04 | -1,59% | - |
| 09.05.2024 | 21,84 | 22,44 | 21,78 | 22,39 | 2,49% | - |
| 08.05.2024 | 21,69 | 21,85 | 21,43 | 21,85 | 0,88% | - |
| 07.05.2024 | 21,75 | 21,94 | 21,66 | 21,66 | -0,30% | - |
| 06.05.2024 | 21,75 | 21,96 | 21,66 | 21,72 | 0,02% | - |
| 03.05.2024 | 21,53 | 22,15 | 21,26 | 21,72 | 1,45% | - |
| 02.05.2024 | 21,24 | 21,83 | 21,24 | 21,41 | -0,05% | - |
| 30.04.2024 | 21,79 | 21,98 | 21,39 | 21,42 | -1,79% | - |
| 29.04.2024 | 23,37 | 23,69 | 21,70 | 21,81 | -6,58% | - |
| 26.04.2024 | 23,44 | 23,64 | 23,28 | 23,34 | -0,17% | - |
| 25.04.2024 | 23,62 | 23,63 | 23,10 | 23,38 | -1,25% | - |
| 24.04.2024 | 23,71 | 23,81 | 23,36 | 23,68 | 0,13% | - |
| 23.04.2024 | 24,00 | 24,08 | 23,63 | 23,65 | -1,48% | - |
| 22.04.2024 | 23,64 | 24,10 | 23,64 | 24,00 | 1,74% | - |
| 19.04.2024 | 23,35 | 23,76 | 23,26 | 23,59 | 0,34% | - |
| 18.04.2024 | 23,28 | 23,60 | 23,24 | 23,51 | 1,14% | - |
| 17.04.2024 | 23,29 | 23,63 | 23,22 | 23,25 | -0,02% | - |
| 16.04.2024 | 23,46 | 23,61 | 22,95 | 23,25 | -0,87% | - |
| 15.04.2024 | 23,94 | 24,28 | 23,29 | 23,46 | -1,78% | 80,00 |
| 12.04.2024 | 24,56 | 24,69 | 23,75 | 23,88 | -2,47% | - |
| 11.04.2024 | 24,36 | 24,75 | 24,36 | 24,49 | -0,02% | - |
| 10.04.2024 | 25,38 | 25,75 | 24,35 | 24,49 | -3,13% | - |
| 09.04.2024 | 25,11 | 25,30 | 24,91 | 25,28 | 0,74% | - |
| 08.04.2024 | 24,95 | 25,33 | 24,92 | 25,10 | 0,40% | - |
| 05.04.2024 | 25,16 | 25,24 | 24,78 | 25,00 | -0,36% | - |
| 04.04.2024 | 25,39 | 25,80 | 25,03 | 25,09 | -1,03% | 500,00 |
| 03.04.2024 | 25,27 | 25,55 | 25,17 | 25,35 | 0,20% | - |
| 02.04.2024 | 25,72 | 25,76 | 25,19 | 25,30 | -0,80% | - |
| 28.03.2024 | 25,50 | 26,10 | 25,15 | 25,50 | 0,59% | - |
| 27.03.2024 | 24,50 | 25,60 | 24,50 | 25,35 | 1,40% | - |
| 26.03.2024 | 25,25 | 25,45 | 24,75 | 25,00 | -2,91% | - |
| 25.03.2024 | 25,30 | 25,85 | 24,75 | 25,75 | 0,98% | - |
| 22.03.2024 | 25,60 | 26,45 | 24,95 | 25,50 | -0,58% | - |
| 21.03.2024 | 25,05 | 26,55 | 25,00 | 25,65 | 2,81% | - |
| 20.03.2024 | 24,80 | 25,35 | 24,75 | 24,95 | 1,42% | - |
| 19.03.2024 | 24,55 | 25,10 | 24,55 | 24,60 | -1,80% | - |
| 18.03.2024 | 24,75 | 25,45 | 24,35 | 25,05 | -0,20% | - |
| 15.03.2024 | 24,65 | 25,25 | 24,55 | 25,10 | 0,00% | - |
| 14.03.2024 | 25,45 | 25,55 | 24,55 | 25,10 | -1,57% | - |
| 13.03.2024 | 25,65 | 25,75 | 25,10 | 25,50 | 0,59% | - |
| 12.03.2024 | 25,90 | 26,25 | 24,75 | 25,35 | 0,60% | - |
| 11.03.2024 | 25,65 | 26,05 | 25,20 | 25,20 | -1,75% | - |
| 08.03.2024 | 25,55 | 25,95 | 25,40 | 25,65 | 0,39% | - |
| 07.03.2024 | 25,55 | 26,05 | 25,40 | 25,55 | 0,00% | - |
| 06.03.2024 | 25,45 | 25,85 | 25,35 | 25,55 | 0,39% | - |
| 05.03.2024 | 25,40 | 25,75 | 25,20 | 25,45 | -0,39% | - |
| 04.03.2024 | 25,25 | 25,85 | 25,20 | 25,55 | 0,79% | - |
| 01.03.2024 | 25,45 | 25,60 | 25,15 | 25,35 | 0,00% | - |
| 29.02.2024 | 24,95 | 25,45 | 24,80 | 25,35 | 1,60% | - |
| 28.02.2024 | 25,05 | 25,15 | 24,75 | 24,95 | 0,00% | - |
| 27.02.2024 | 24,65 | 25,05 | 24,55 | 24,95 | 1,22% | - |
| 26.02.2024 | 24,95 | 25,05 | 24,45 | 24,65 | -1,20% | - |
| 23.02.2024 | 25,05 | 25,25 | 24,85 | 24,95 | -0,40% | - |
| 22.02.2024 | 25,05 | 25,25 | 24,95 | 25,05 | 0,00% | - |
| 21.02.2024 | 25,05 | 25,05 | 24,75 | 25,05 | 0,00% | - |
| 20.02.2024 | 25,25 | 25,25 | 24,75 | 25,05 | -0,79% | - |
| 19.02.2024 | 25,35 | 25,35 | 25,20 | 25,25 | -0,39% | - |
| 16.02.2024 | 25,45 | 25,50 | 25,05 | 25,35 | -0,39% | - |
| 15.02.2024 | 24,95 | 25,45 | 24,85 | 25,45 | 2,00% | - |
| 14.02.2024 | 24,55 | 25,05 | 24,55 | 24,95 | 1,63% | - |
| 13.02.2024 | 26,05 | 26,15 | 24,35 | 24,55 | -5,76% | - |
| 12.02.2024 | 25,15 | 26,45 | 25,05 | 26,05 | 3,58% | - |
| 09.02.2024 | 24,85 | 25,15 | 24,65 | 25,15 | 1,21% | - |
| 08.02.2024 | 24,75 | 25,05 | 24,60 | 24,85 | 0,61% | - |
| 07.02.2024 | 24,70 | 24,95 | 24,35 | 24,70 | -0,20% | - |
| 06.02.2024 | 24,50 | 24,75 | 24,40 | 24,75 | 0,81% | - |
| 05.02.2024 | 24,95 | 25,05 | 24,45 | 24,55 | -1,60% | - |
| 02.02.2024 | 24,85 | 25,15 | 24,55 | 24,95 | 0,40% | - |
| 01.02.2024 | 24,60 | 24,90 | 24,25 | 24,85 | 0,81% | - |
| 31.01.2024 | 25,05 | 25,25 | 24,50 | 24,65 | -1,60% | - |
| 30.01.2024 | 25,35 | 25,45 | 24,85 | 25,05 | -1,18% | - |
| 29.01.2024 | 25,45 | 27,25 | 24,75 | 25,35 | -0,39% | - |
| 26.01.2024 | 25,25 | 25,55 | 25,15 | 25,45 | 0,39% | - |
| 25.01.2024 | 24,75 | 25,35 | 24,65 | 25,35 | 2,63% | - |
| 24.01.2024 | 25,15 | 25,25 | 24,70 | 24,70 | -1,79% | - |
| 23.01.2024 | 25,90 | 26,30 | 25,05 | 25,15 | -3,45% | - |
| 22.01.2024 | 25,65 | 26,15 | 25,50 | 26,05 | 1,56% | - |
| 19.01.2024 | 25,25 | 25,65 | 25,05 | 25,65 | 1,58% | - |
| 18.01.2024 | 25,05 | 25,40 | 24,85 | 25,25 | 0,40% | - |
| 17.01.2024 | 25,55 | 25,55 | 25,05 | 25,15 | -1,95% | - |
| 16.01.2024 | 25,95 | 26,05 | 25,35 | 25,65 | -1,16% | - |
| 15.01.2024 | 25,95 | 25,95 | 25,85 | 25,95 | 0,00% | - |
| 12.01.2024 | 26,25 | 26,60 | 25,75 | 25,95 | -1,14% | - |
| 11.01.2024 | 26,55 | 26,55 | 26,00 | 26,25 | -0,94% | - |
| 10.01.2024 | 26,65 | 26,80 | 26,45 | 26,50 | -0,56% | 148,00 |