Franklin Templeton, Inc. BEN
NYSE · Vereinigte Staaten · Finanzen
$31,76-0,36 (-1,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32,12 | -1,68 % | $32,36 | $32,38 | $31,98 | 4,53M |
| 2026-09-29 | $32,67 | -0,03 % | $32,65 | $32,89 | $32,22 | 3,33M |
| 2026-09-28 | $32,68 | -1,03 % | $32,86 | $32,90 | $32,10 | 3,69M |
| 2026-09-25 | $33,02 | +1,44 % | $32,73 | $33,23 | $32,53 | 3,65M |
| 2026-09-24 | $32,55 | -0,49 % | $32,63 | $32,79 | $32,15 | 4,86M |
| 2026-09-23 | $32,71 | -1,27 % | $32,90 | $33,31 | $32,67 | 6,78M |
| 2026-09-22 | $33,13 | -1,52 % | $33,77 | $33,79 | $32,64 | 4,86M |
| 2026-09-21 | $33,64 | +1,91 % | $33,50 | $33,71 | $33,03 | 4,99M |
| 2026-09-18 | $33,01 | -0,18 % | $32,96 | $33,24 | $32,67 | 7,45M |
| 2026-09-17 | $33,07 | +1,07 % | $33,19 | $33,39 | $32,78 | 2,33M |
| 2026-09-16 | $32,72 | -1,71 % | $33,38 | $33,38 | $32,07 | 2,56M |
| 2026-09-15 | $33,29 | -0,54 % | $33,41 | $33,47 | $32,94 | 2,96M |
| 2026-09-14 | $33,47 | -0,53 % | $33,19 | $33,68 | $32,89 | 2,70M |
| 2026-09-11 | $33,65 | -0,03 % | $34,21 | $34,28 | $33,40 | 2,21M |
| 2026-09-10 | $33,66 | -1,35 % | $33,98 | $34,18 | $33,66 | 2,57M |
| 2026-09-09 | $34,12 | -1,53 % | $34,54 | $34,92 | $34,05 | 2,49M |
| 2026-09-08 | $34,65 | -0,23 % | $34,48 | $34,96 | $34,47 | 3,98M |
| 2026-09-04 | $34,73 | +3,52 % | $33,43 | $35,10 | $33,43 | 4,85M |
| 2026-09-03 | $33,55 | +1,64 % | $33,27 | $33,62 | $33,04 | 3,26M |
| 2026-09-02 | $33,01 | -0,27 % | $33,08 | $33,75 | $32,83 | 3,45M |
| 2026-09-01 | $33,10 | -3,07 % | $33,85 | $34,02 | $33,04 | 3,41M |
| 2026-08-31 | $34,15 | -1,44 % | $34,58 | $34,70 | $34,11 | 3,52M |
| 2026-08-28 | $34,65 | -0,49 % | $34,88 | $35,20 | $34,63 | 1,98M |
| 2026-08-27 | $34,82 | -0,54 % | $35,02 | $35,39 | $34,77 | 2,36M |
| 2026-08-26 | $35,01 | -0,06 % | $35,09 | $35,27 | $34,76 | 1,99M |
| 2026-08-25 | $35,03 | +1,18 % | $34,69 | $35,14 | $34,54 | 2,34M |
| 2026-08-24 | $34,62 | +0,90 % | $34,36 | $34,66 | $34,15 | 2,39M |
| 2026-08-21 | $34,31 | +1,00 % | $34,31 | $34,72 | $34,16 | 6,24M |
| 2026-08-20 | $33,97 | -0,03 % | $33,90 | $34,52 | $33,80 | 3,40M |
| 2026-08-19 | $33,98 | -0,03 % | $34,23 | $34,54 | $33,84 | 3,11M |
| 2026-08-18 | $33,99 | -0,58 % | $34,03 | $34,06 | $33,69 | 2,23M |
| 2026-08-17 | $34,19 | +0,97 % | $33,33 | $34,44 | $33,33 | 3,14M |
| 2026-08-14 | $33,86 | 0,00 % | $33,74 | $33,98 | $33,44 | 2,93M |
| 2026-08-13 | $33,86 | +0,80 % | $33,68 | $34,02 | $33,58 | 1,82M |
| 2026-08-12 | $33,59 | +0,69 % | $33,60 | $33,70 | $33,25 | 2,54M |
| 2026-08-11 | $33,36 | -0,48 % | $33,77 | $33,84 | $33,31 | 2,95M |
| 2026-08-10 | $33,52 | -0,74 % | $33,57 | $33,92 | $33,45 | 3,56M |
| 2026-08-07 | $33,77 | -0,68 % | $34,00 | $34,16 | $33,50 | 3,54M |
| 2026-08-06 | $34,00 | -2,63 % | $35,00 | $35,25 | $33,97 | 4,80M |
| 2026-08-05 | $34,92 | -2,38 % | $36,00 | $36,28 | $34,84 | 4,84M |
| 2026-08-04 | $35,77 | +1,50 % | $35,20 | $35,86 | $35,20 | 4,96M |
| 2026-08-03 | $35,24 | +4,08 % | $34,12 | $35,43 | $34,05 | 7,39M |
| 2026-07-31 | $33,86 | +2,08 % | $33,48 | $34,64 | $32,83 | 11,99M |
| 2026-07-30 | $33,17 | +2,41 % | $32,54 | $33,31 | $32,26 | 6,07M |
| 2026-07-29 | $32,39 | -2,82 % | $33,11 | $33,35 | $32,33 | 5,23M |
| 2026-07-28 | $33,33 | +0,33 % | $33,20 | $33,42 | $32,73 | 4,33M |
| 2026-07-27 | $33,22 | +2,25 % | $32,87 | $33,66 | $32,71 | 5,68M |
| 2026-07-24 | $32,49 | +0,62 % | $32,47 | $32,82 | $32,20 | 2,21M |
| 2026-07-23 | $32,29 | -0,28 % | $31,99 | $32,48 | $31,92 | 3,91M |
| 2026-07-22 | $32,38 | -0,77 % | $32,65 | $32,93 | $32,19 | 2,74M |
| 2026-07-21 | $32,63 | +1,24 % | $32,41 | $32,89 | $31,73 | 5,31M |
| 2026-07-20 | $32,23 | -1,23 % | $32,82 | $32,91 | $32,14 | 3,70M |
| 2026-07-17 | $32,63 | -2,10 % | $32,68 | $32,97 | $32,14 | 4,57M |
| 2026-07-16 | $33,33 | -0,89 % | $33,32 | $33,69 | $33,19 | 3,13M |
| 2026-07-15 | $33,63 | +1,48 % | $33,37 | $34,04 | $33,27 | 4,40M |
| 2026-07-14 | $33,14 | +0,94 % | $32,65 | $33,24 | $32,31 | 5,78M |
| 2026-07-13 | $32,83 | -2,00 % | $33,63 | $33,77 | $32,71 | 5,06M |
| 2026-07-10 | $33,50 | -0,53 % | $33,79 | $34,39 | $33,47 | 4,24M |
| 2026-07-09 | $33,68 | +0,54 % | $33,79 | $34,23 | $33,62 | 5,42M |
| 2026-07-08 | $33,50 | -2,50 % | $33,93 | $34,01 | $32,98 | 4,51M |
| 2026-07-07 | $34,36 | -0,23 % | $34,92 | $34,92 | $34,35 | 4,48M |
| 2026-07-06 | $34,44 | +0,97 % | $34,25 | $34,67 | $34,16 | 3,59M |
| 2026-07-02 | $34,11 | +0,15 % | $34,46 | $34,55 | $33,59 | 4,06M |
| 2026-07-01 | $34,06 | +2,37 % | $33,96 | $34,52 | $33,27 | 4,54M |
| 2026-06-30 | $33,27 | +0,30 % | $33,12 | $33,79 | $33,05 | 4,40M |
| 2026-06-29 | $33,17 | -0,12 % | $32,84 | $33,21 | $32,42 | 4,77M |
| 2026-06-26 | $33,21 | +1,72 % | $32,94 | $33,45 | $32,66 | 4,39M |
| 2026-06-25 | $32,65 | +0,55 % | $32,87 | $33,62 | $32,56 | 2,94M |
| 2026-06-24 | $32,47 | -3,91 % | $33,78 | $33,94 | $32,29 | 3,76M |
| 2026-06-23 | $33,79 | -0,41 % | $33,66 | $34,42 | $33,27 | 6,61M |
| 2026-06-22 | $33,93 | +2,66 % | $33,50 | $34,42 | $33,14 | 5,79M |
| 2026-06-18 | $33,05 | -0,72 % | $33,98 | $34,04 | $32,89 | 9,14M |
| 2026-06-17 | $33,29 | +0,33 % | $33,20 | $34,18 | $33,18 | 6,48M |
| 2026-06-16 | $33,18 | +2,06 % | $32,80 | $33,29 | $32,73 | 3,99M |
| 2026-06-15 | $32,51 | +1,18 % | $32,93 | $32,93 | $32,42 | 3,36M |
| 2026-06-12 | $32,13 | +1,01 % | $31,98 | $32,45 | $31,84 | 3,25M |
| 2026-06-11 | $31,81 | +2,15 % | $31,19 | $31,86 | $30,85 | 3,34M |
| 2026-06-10 | $31,14 | -2,08 % | $31,52 | $31,92 | $31,12 | 3,78M |
| 2026-06-09 | $31,80 | +1,31 % | $31,75 | $31,93 | $31,13 | 4,26M |
| 2026-06-08 | $31,39 | +0,19 % | $31,55 | $31,75 | $31,15 | 4,89M |
| 2026-06-05 | $31,33 | -2,00 % | $31,57 | $31,88 | $31,15 | 3,43M |
| 2026-06-04 | $31,97 | +5,27 % | $30,68 | $32,47 | $30,56 | 7,81M |
| 2026-06-03 | $30,37 | -2,41 % | $30,49 | $30,61 | $29,71 | 5,15M |
| 2026-06-02 | $31,12 | +0,58 % | $30,99 | $31,42 | $30,78 | 4,05M |
| 2026-06-01 | $30,94 | -0,26 % | $30,62 | $31,31 | $30,61 | 3,75M |
| 2026-05-29 | $31,02 | -0,61 % | $31,11 | $31,43 | $30,95 | 4,29M |
| 2026-05-28 | $31,21 | -1,45 % | $31,45 | $31,45 | $30,66 | 3,58M |
| 2026-05-27 | $31,67 | 0,00 % | $31,79 | $31,83 | $31,42 | 2,96M |
| 2026-05-26 | $31,67 | +2,10 % | $31,60 | $31,72 | $31,24 | 3,83M |
| 2026-05-22 | $31,02 | +0,52 % | $30,96 | $31,16 | $30,84 | 2,56M |