43,700€
-0,46%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 44,10 | 44,70 | 43,50 | 43,50 | -0,91% | - |
| 06.08.2025 | 44,40 | 44,70 | 43,90 | 43,90 | -0,90% | - |
| 05.08.2025 | 44,20 | 44,50 | 43,50 | 44,30 | 0,91% | - |
| 04.08.2025 | 42,60 | 44,30 | 42,60 | 43,90 | 2,81% | - |
| 01.08.2025 | 43,50 | 43,70 | 41,30 | 42,70 | -1,61% | - |
| 31.07.2025 | 43,20 | 44,00 | 43,10 | 43,40 | 0,23% | - |
| 30.07.2025 | 42,80 | 43,50 | 42,60 | 43,30 | 1,88% | - |
| 29.07.2025 | 42,20 | 42,80 | 42,20 | 42,50 | 1,43% | - |
| 28.07.2025 | 42,00 | 42,50 | 41,90 | 41,90 | 0,00% | - |
| 25.07.2025 | 41,60 | 42,30 | 41,50 | 41,90 | 0,48% | - |
| 24.07.2025 | 41,40 | 41,80 | 41,10 | 41,70 | 0,97% | - |
| 23.07.2025 | 41,00 | 41,60 | 41,00 | 41,30 | 0,98% | - |
| 22.07.2025 | 40,50 | 40,90 | 40,40 | 40,90 | 0,99% | - |
| 21.07.2025 | 40,70 | 41,00 | 40,40 | 40,50 | -0,49% | - |
| 18.07.2025 | 40,60 | 40,80 | 40,20 | 40,70 | 0,00% | - |
| 17.07.2025 | 40,00 | 40,90 | 39,80 | 40,70 | 2,26% | - |
| 16.07.2025 | 39,00 | 39,90 | 38,80 | 39,80 | 1,79% | - |
| 15.07.2025 | 40,00 | 40,10 | 39,10 | 39,10 | -2,25% | - |
| 14.07.2025 | 39,50 | 40,00 | 39,30 | 40,00 | 1,52% | 18,00 |
| 11.07.2025 | 39,50 | 39,70 | 39,20 | 39,40 | -0,51% | - |
| 10.07.2025 | 39,00 | 40,20 | 38,90 | 39,60 | 1,28% | - |
| 09.07.2025 | 38,90 | 39,50 | 38,80 | 39,10 | 0,51% | - |
| 08.07.2025 | 38,90 | 39,30 | 38,70 | 38,90 | 0,00% | - |
| 07.07.2025 | 38,50 | 39,50 | 38,50 | 38,90 | 1,04% | - |
| 04.07.2025 | 38,70 | 38,70 | 38,40 | 38,50 | -0,52% | - |
| 03.07.2025 | 38,40 | 39,00 | 38,30 | 38,70 | 1,04% | - |
| 02.07.2025 | 37,90 | 38,40 | 37,90 | 38,30 | 0,79% | - |
| 01.07.2025 | 37,60 | 38,30 | 37,30 | 38,00 | 1,33% | - |
| 30.06.2025 | 38,00 | 38,20 | 37,40 | 37,50 | -1,06% | - |
| 27.06.2025 | 37,70 | 38,00 | 37,40 | 37,90 | 1,07% | - |
| 26.06.2025 | 37,30 | 37,80 | 36,90 | 37,50 | 0,27% | - |
| 25.06.2025 | 37,50 | 37,80 | 37,20 | 37,40 | -0,53% | - |
| 24.06.2025 | 37,00 | 37,80 | 37,00 | 37,60 | 1,35% | - |
| 23.06.2025 | 36,80 | 37,20 | 36,40 | 37,10 | 0,82% | - |
| 20.06.2025 | 36,70 | 37,30 | 36,50 | 36,80 | 0,82% | - |
| 19.06.2025 | 36,80 | 36,90 | 36,40 | 36,50 | -0,54% | - |
| 18.06.2025 | 36,60 | 37,10 | 36,40 | 36,70 | 0,27% | - |
| 17.06.2025 | 36,70 | 36,80 | 36,50 | 36,60 | -0,81% | - |
| 16.06.2025 | 36,50 | 37,10 | 36,50 | 36,90 | 0,82% | - |
| 13.06.2025 | 37,20 | 37,20 | 36,50 | 36,60 | -0,81% | - |
| 12.06.2025 | 36,90 | 37,00 | 36,10 | 36,90 | 0,00% | - |
| 11.06.2025 | 37,10 | 37,40 | 36,70 | 36,90 | -0,81% | - |
| 10.06.2025 | 36,90 | 37,20 | 36,60 | 37,20 | 0,81% | - |
| 09.06.2025 | 37,10 | 37,30 | 36,90 | 36,90 | -0,54% | - |
| 06.06.2025 | 36,60 | 37,90 | 36,60 | 37,10 | 0,82% | - |
| 05.06.2025 | 37,10 | 37,20 | 36,60 | 36,80 | -0,81% | - |
| 04.06.2025 | 37,40 | 37,60 | 36,90 | 37,10 | -0,80% | - |
| 03.06.2025 | 36,80 | 37,80 | 36,70 | 37,40 | 1,63% | - |
| 02.06.2025 | 37,10 | 37,20 | 36,50 | 36,80 | -0,81% | - |
| 30.05.2025 | 37,50 | 37,60 | 36,90 | 37,10 | -0,54% | - |
| 29.05.2025 | 37,20 | 37,80 | 36,90 | 37,30 | 0,54% | - |
| 28.05.2025 | 37,50 | 37,80 | 37,10 | 37,10 | -1,07% | - |
| 27.05.2025 | 37,00 | 37,70 | 36,70 | 37,50 | 0,27% | - |
| 26.05.2025 | 37,10 | 37,40 | 37,10 | 37,40 | 0,81% | - |
| 23.05.2025 | 37,70 | 37,80 | 37,00 | 37,10 | -1,59% | - |
| 22.05.2025 | 37,50 | 38,00 | 37,30 | 37,70 | 0,53% | - |
| 21.05.2025 | 38,00 | 38,00 | 37,30 | 37,50 | -1,32% | - |
| 20.05.2025 | 38,20 | 38,40 | 37,90 | 38,00 | -0,78% | - |
| 19.05.2025 | 38,90 | 38,90 | 38,10 | 38,30 | -1,54% | - |
| 16.05.2025 | 38,30 | 38,90 | 38,30 | 38,90 | 1,30% | - |
| 15.05.2025 | 37,90 | 38,60 | 37,40 | 38,40 | 1,05% | - |
| 14.05.2025 | 38,30 | 38,40 | 37,30 | 38,00 | -0,78% | - |
| 13.05.2025 | 38,70 | 38,90 | 38,10 | 38,30 | -1,03% | - |
| 12.05.2025 | 38,30 | 39,70 | 38,30 | 38,70 | 1,04% | - |
| 09.05.2025 | 38,20 | 38,30 | 37,90 | 38,30 | 0,52% | - |
| 08.05.2025 | 37,10 | 38,50 | 37,10 | 38,10 | 1,60% | - |
| 07.05.2025 | 37,20 | 37,90 | 37,20 | 37,50 | 1,08% | - |
| 06.05.2025 | 36,80 | 37,30 | 36,30 | 37,10 | 0,54% | - |
| 05.05.2025 | 37,10 | 37,30 | 36,60 | 36,90 | -0,54% | - |
| 02.05.2025 | 35,80 | 37,10 | 35,80 | 37,10 | 3,92% | - |
| 30.04.2025 | 35,50 | 35,90 | 35,20 | 35,70 | 0,56% | - |
| 29.04.2025 | 34,80 | 35,70 | 34,70 | 35,50 | 1,72% | - |
| 28.04.2025 | 35,70 | 36,10 | 34,50 | 34,90 | -2,51% | - |
| 25.04.2025 | 33,60 | 35,90 | 33,60 | 35,80 | 6,23% | - |
| 24.04.2025 | 33,40 | 34,30 | 33,10 | 33,70 | 0,90% | - |
| 23.04.2025 | 32,60 | 34,40 | 32,60 | 33,40 | 2,77% | - |
| 22.04.2025 | 32,40 | 32,70 | 31,50 | 32,50 | -1,81% | - |
| 17.04.2025 | 32,80 | 33,50 | 32,70 | 33,10 | 0,91% | - |
| 16.04.2025 | 34,00 | 34,00 | 32,40 | 32,80 | -3,53% | - |
| 15.04.2025 | 33,40 | 34,30 | 33,20 | 34,00 | 1,49% | - |
| 14.04.2025 | 33,10 | 33,70 | 32,80 | 33,50 | 1,21% | - |
| 11.04.2025 | 32,80 | 33,40 | 31,70 | 33,10 | 0,91% | - |
| 10.04.2025 | 34,40 | 34,50 | 31,90 | 32,80 | -5,20% | - |
| 09.04.2025 | 32,20 | 35,30 | 31,50 | 34,60 | 6,79% | - |
| 08.04.2025 | 32,80 | 34,00 | 32,00 | 32,40 | -1,22% | - |
| 07.04.2025 | 33,40 | 34,10 | 31,60 | 32,80 | -1,80% | - |
| 04.04.2025 | 35,70 | 35,70 | 33,20 | 33,40 | -6,44% | - |
| 03.04.2025 | 37,70 | 37,70 | 35,30 | 35,70 | -5,80% | - |
| 02.04.2025 | 37,90 | 38,10 | 37,40 | 37,90 | 0,00% | - |
| 01.04.2025 | 37,70 | 38,10 | 37,50 | 37,90 | 0,53% | - |
| 31.03.2025 | 37,40 | 37,90 | 37,10 | 37,70 | 0,80% | - |
| 28.03.2025 | 38,20 | 38,20 | 36,90 | 37,40 | -1,32% | - |
| 27.03.2025 | 38,70 | 38,80 | 37,80 | 37,90 | -1,56% | - |
| 26.03.2025 | 38,20 | 38,80 | 37,90 | 38,50 | 0,79% | - |
| 25.03.2025 | 37,40 | 38,30 | 37,00 | 38,20 | 2,41% | - |
| 24.03.2025 | 36,40 | 37,50 | 36,30 | 37,30 | 1,91% | - |
| 21.03.2025 | 36,60 | 37,20 | 36,10 | 36,60 | -0,54% | 200,00 |
| 20.03.2025 | 36,60 | 37,10 | 36,10 | 36,80 | 0,55% | - |
| 19.03.2025 | 35,80 | 36,80 | 35,80 | 36,60 | 1,67% | - |
| 18.03.2025 | 36,20 | 36,50 | 35,60 | 36,00 | 1,12% | - |