48,200€
0,21%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 48,30 | 48,50 | 48,30 | 48,50 | 0,83% | - |
| 16.04.2026 | 49,10 | 49,40 | 47,70 | 48,10 | -3,70% | - |
| 15.04.2026 | 49,40 | 50,05 | 49,30 | 49,95 | 0,91% | - |
| 14.04.2026 | 47,90 | 49,50 | 47,60 | 49,50 | 5,54% | - |
| 13.04.2026 | 46,80 | 46,90 | 46,80 | 46,90 | -3,70% | - |
| 10.04.2026 | 48,70 | 48,90 | 48,50 | 48,70 | -0,41% | - |
| 09.04.2026 | 49,10 | 49,10 | 48,90 | 48,90 | -1,41% | - |
| 08.04.2026 | 48,90 | 49,60 | 48,60 | 49,60 | -0,20% | - |
| 07.04.2026 | 49,90 | 49,95 | 49,70 | 49,70 | 0,00% | - |
| 02.04.2026 | 50,25 | 50,25 | 49,50 | 49,70 | 1,43% | - |
| 01.04.2026 | 49,10 | 49,10 | 49,00 | 49,00 | -1,01% | - |
| 31.03.2026 | 49,00 | 49,50 | 49,00 | 49,50 | -0,60% | - |
| 27.03.2026 | 49,70 | 49,80 | 49,70 | 49,80 | 0,81% | - |
| 26.03.2026 | 49,60 | 49,60 | 49,40 | 49,40 | 1,44% | - |
| 25.03.2026 | 48,50 | 48,70 | 48,50 | 48,70 | -0,41% | - |
| 24.03.2026 | 48,50 | 48,90 | 48,20 | 48,90 | 0,41% | - |
| 23.03.2026 | 48,10 | 49,30 | 47,70 | 48,70 | 1,25% | - |
| 20.03.2026 | 48,30 | 48,30 | 48,10 | 48,10 | -1,64% | - |
| 19.03.2026 | 48,90 | 48,90 | 48,70 | 48,90 | -1,61% | - |
| 18.03.2026 | 49,70 | 49,70 | 49,30 | 49,70 | 1,22% | - |
| 17.03.2026 | 49,10 | 49,30 | 49,10 | 49,10 | -0,20% | - |
| 13.03.2026 | 49,10 | 49,20 | 49,10 | 49,20 | 0,20% | - |
| 12.03.2026 | 49,10 | 49,20 | 48,70 | 49,10 | 2,94% | - |
| 11.03.2026 | 48,30 | 48,30 | 47,50 | 47,70 | 0,00% | - |
| 10.03.2026 | 47,50 | 47,70 | 47,50 | 47,70 | -2,65% | - |
| 06.03.2026 | 48,80 | 49,00 | 48,80 | 49,00 | -0,20% | - |
| 05.03.2026 | 48,90 | 49,30 | 48,90 | 49,10 | 1,45% | - |
| 04.03.2026 | 48,60 | 48,70 | 48,30 | 48,40 | -0,21% | - |
| 03.03.2026 | 48,70 | 48,90 | 48,40 | 48,50 | 2,97% | - |
| 02.03.2026 | 46,90 | 47,60 | 46,90 | 47,10 | -2,28% | - |
| 27.02.2026 | 48,30 | 48,30 | 48,20 | 48,20 | 0,63% | - |
| 26.02.2026 | 47,70 | 48,10 | 47,50 | 47,90 | 2,13% | - |
| 24.02.2026 | 46,40 | 47,00 | 46,20 | 46,90 | 0,86% | - |
| 23.02.2026 | 47,40 | 47,60 | 45,70 | 46,50 | -0,43% | - |
| 20.02.2026 | 46,50 | 46,70 | 46,50 | 46,70 | -1,68% | - |
| 19.02.2026 | 47,60 | 47,60 | 47,50 | 47,50 | 2,37% | - |
| 18.02.2026 | 46,30 | 46,50 | 46,30 | 46,40 | -0,64% | - |
| 17.02.2026 | 46,80 | 46,80 | 46,70 | 46,70 | 0,00% | - |
| 16.02.2026 | 46,80 | 46,80 | 46,70 | 46,70 | 2,19% | - |
| 13.02.2026 | 45,80 | 45,80 | 45,70 | 45,70 | -0,65% | - |
| 12.02.2026 | 45,40 | 46,60 | 44,80 | 46,00 | 2,22% | - |
| 11.02.2026 | 45,70 | 46,30 | 44,90 | 45,00 | 0,45% | - |
| 10.02.2026 | 44,70 | 44,80 | 44,70 | 44,80 | 1,82% | - |
| 09.02.2026 | 44,10 | 44,10 | 43,20 | 44,00 | 0,00% | - |
| 06.02.2026 | 44,10 | 44,10 | 44,00 | 44,00 | -2,44% | - |
| 05.02.2026 | 45,10 | 45,10 | 45,00 | 45,10 | 0,45% | - |
| 04.02.2026 | 44,70 | 44,90 | 44,70 | 44,90 | 1,35% | - |
| 03.02.2026 | 45,60 | 45,80 | 44,10 | 44,30 | -1,99% | - |
| 02.02.2026 | 44,90 | 45,30 | 44,50 | 45,20 | 1,57% | - |
| 30.01.2026 | 44,30 | 45,80 | 44,00 | 44,50 | 0,91% | - |
| 29.01.2026 | 44,10 | 44,20 | 44,10 | 44,10 | 0,68% | - |
| 28.01.2026 | 43,80 | 43,90 | 43,70 | 43,80 | -2,45% | - |
| 27.01.2026 | 45,00 | 45,00 | 44,90 | 44,90 | 0,45% | - |
| 26.01.2026 | 45,20 | 45,80 | 44,50 | 44,70 | -4,08% | - |
| 23.01.2026 | 46,60 | 46,70 | 46,60 | 46,60 | 0,00% | - |
| 22.01.2026 | 46,50 | 46,70 | 46,50 | 46,60 | 2,19% | - |
| 21.01.2026 | 45,50 | 45,60 | 45,50 | 45,60 | -0,87% | - |
| 20.01.2026 | 46,00 | 46,40 | 45,70 | 46,00 | -0,86% | - |
| 19.01.2026 | 46,50 | 46,50 | 46,40 | 46,40 | 1,09% | - |
| 16.01.2026 | 46,10 | 46,10 | 45,60 | 45,90 | 4,56% | - |
| 14.01.2026 | 44,10 | 44,10 | 43,90 | 43,90 | -3,30% | - |
| 13.01.2026 | 45,30 | 45,40 | 45,20 | 45,40 | 0,44% | - |
| 12.01.2026 | 45,70 | 45,70 | 45,10 | 45,20 | -0,66% | - |
| 09.01.2026 | 45,40 | 45,50 | 45,40 | 45,50 | 1,34% | - |
| 08.01.2026 | 45,00 | 45,00 | 44,90 | 44,90 | -1,32% | - |
| 07.01.2026 | 45,40 | 45,50 | 45,40 | 45,50 | -0,44% | - |
| 06.01.2026 | 45,70 | 45,70 | 45,60 | 45,70 | 2,01% | - |
| 05.01.2026 | 44,90 | 44,90 | 44,80 | 44,80 | 0,67% | - |
| 02.01.2026 | 44,30 | 44,50 | 44,30 | 44,50 | -2,63% | - |
| 30.12.2025 | 45,70 | 45,90 | 45,70 | 45,70 | -0,22% | - |
| 29.12.2025 | 46,00 | 46,10 | 45,30 | 45,80 | 0,00% | - |
| 23.12.2025 | 45,50 | 46,10 | 45,20 | 45,80 | 0,44% | - |
| 22.12.2025 | 44,90 | 45,80 | 44,80 | 45,60 | 0,44% | - |
| 19.12.2025 | 45,20 | 45,40 | 45,00 | 45,40 | 1,11% | - |
| 18.12.2025 | 45,00 | 45,00 | 44,90 | 44,90 | 0,90% | - |
| 17.12.2025 | 44,30 | 44,60 | 44,30 | 44,50 | 0,23% | - |
| 16.12.2025 | 44,00 | 44,60 | 44,00 | 44,40 | -0,45% | - |
| 15.12.2025 | 44,40 | 44,60 | 44,40 | 44,60 | -0,45% | - |
| 12.12.2025 | 44,80 | 44,90 | 44,80 | 44,80 | 1,13% | - |
| 11.12.2025 | 44,00 | 44,60 | 43,80 | 44,30 | 0,91% | - |
| 10.12.2025 | 43,70 | 44,00 | 43,30 | 43,90 | 1,86% | - |
| 09.12.2025 | 43,10 | 43,10 | 43,10 | 43,10 | -1,15% | - |
| 08.12.2025 | 43,70 | 43,70 | 43,60 | 43,60 | -0,23% | - |
| 05.12.2025 | 43,60 | 44,10 | 43,50 | 43,70 | 0,46% | - |
| 04.12.2025 | 43,30 | 43,50 | 43,30 | 43,50 | 0,46% | - |
| 03.12.2025 | 43,10 | 43,80 | 42,90 | 43,30 | 0,70% | - |
| 02.12.2025 | 43,00 | 43,00 | 42,90 | 43,00 | -0,69% | - |
| 01.12.2025 | 43,30 | 43,60 | 42,70 | 43,30 | -0,46% | - |
| 28.11.2025 | 43,40 | 43,50 | 43,40 | 43,50 | 0,23% | - |
| 27.11.2025 | 43,90 | 43,90 | 43,30 | 43,40 | 1,40% | - |
| 26.11.2025 | 42,80 | 42,80 | 42,70 | 42,80 | 0,47% | - |
| 25.11.2025 | 42,40 | 42,60 | 42,30 | 42,60 | 0,71% | - |
| 24.11.2025 | 42,10 | 42,50 | 41,60 | 42,30 | 0,95% | - |
| 21.11.2025 | 41,20 | 41,90 | 41,20 | 41,90 | 0,24% | - |
| 19.11.2025 | 41,80 | 41,80 | 41,70 | 41,80 | 1,46% | - |
| 18.11.2025 | 41,40 | 41,40 | 41,20 | 41,20 | -2,83% | - |
| 17.11.2025 | 42,40 | 42,60 | 42,30 | 42,40 | 0,71% | - |
| 14.11.2025 | 42,30 | 42,40 | 41,90 | 42,10 | -3,44% | - |
| 13.11.2025 | 43,40 | 43,60 | 43,40 | 43,60 | 0,93% | - |
| 12.11.2025 | 43,10 | 43,20 | 43,10 | 43,20 | 0,23% | - |