51,250$
0,75%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 50,78 | 51,33 | 50,53 | 51,25 | 0,75% | 702.167,00 |
| 07.08.2025 | 52,03 | 52,24 | 50,72 | 50,87 | -1,13% | 687.305,00 |
| 06.08.2025 | 51,61 | 51,63 | 51,07 | 51,45 | 0,08% | 715.731,00 |
| 05.08.2025 | 51,02 | 51,54 | 50,19 | 51,41 | 0,72% | 874.127,00 |
| 04.08.2025 | 50,71 | 51,15 | 49,86 | 51,04 | 3,68% | 1.127.297,00 |
| 01.08.2025 | 48,46 | 49,99 | 47,26 | 49,23 | -0,69% | 1.563.862,00 |
| 31.07.2025 | 49,63 | 50,09 | 49,35 | 49,57 | -0,26% | 1.197.939,00 |
| 30.07.2025 | 49,29 | 49,86 | 49,16 | 49,70 | 0,73% | 657.286,00 |
| 29.07.2025 | 49,05 | 49,43 | 48,77 | 49,34 | 0,98% | 803.870,00 |
| 28.07.2025 | 49,24 | 49,27 | 48,46 | 48,86 | -0,83% | 570.921,00 |
| 25.07.2025 | 49,12 | 49,70 | 48,63 | 49,27 | 0,88% | 639.456,00 |
| 24.07.2025 | 48,69 | 49,08 | 48,39 | 48,84 | 0,31% | 484.198,00 |
| 23.07.2025 | 48,54 | 48,82 | 48,16 | 48,69 | 1,16% | 460.003,00 |
| 22.07.2025 | 47,50 | 48,19 | 47,27 | 48,13 | 1,58% | 549.940,00 |
| 21.07.2025 | 47,46 | 47,90 | 47,26 | 47,38 | 0,15% | 646.839,00 |
| 18.07.2025 | 47,18 | 47,50 | 47,07 | 47,31 | 0,53% | 615.756,00 |
| 17.07.2025 | 46,63 | 47,30 | 46,50 | 47,06 | 1,23% | 591.712,00 |
| 16.07.2025 | 45,71 | 46,49 | 45,33 | 46,49 | 2,56% | 619.430,00 |
| 15.07.2025 | 46,55 | 46,55 | 45,30 | 45,33 | -2,73% | 615.271,00 |
| 14.07.2025 | 46,18 | 46,69 | 46,14 | 46,60 | 0,89% | 389.503,00 |
| 11.07.2025 | 46,33 | 46,33 | 45,94 | 46,19 | -0,28% | 345.509,00 |
| 10.07.2025 | 46,09 | 46,84 | 45,82 | 46,32 | 0,92% | 438.742,00 |
| 09.07.2025 | 45,83 | 45,97 | 45,52 | 45,90 | 0,86% | 403.962,00 |
| 08.07.2025 | 45,78 | 45,81 | 45,03 | 45,51 | -0,18% | 488.963,00 |
| 07.07.2025 | 45,68 | 46,24 | 45,41 | 45,59 | 0,11% | 431.604,00 |
| 03.07.2025 | 45,26 | 45,62 | 45,10 | 45,54 | 0,55% | 256.472,00 |
| 02.07.2025 | 44,85 | 45,32 | 44,46 | 45,29 | 1,14% | 535.976,00 |
| 01.07.2025 | 44,40 | 45,04 | 44,18 | 44,78 | 1,04% | 487.690,00 |
| 30.06.2025 | 44,63 | 44,63 | 44,02 | 44,32 | 0,16% | 498.661,00 |
| 27.06.2025 | 44,18 | 44,50 | 43,90 | 44,25 | 0,43% | 500.471,00 |
| 26.06.2025 | 43,56 | 44,23 | 43,56 | 44,06 | 1,31% | 413.237,00 |
| 25.06.2025 | 43,71 | 43,72 | 43,25 | 43,49 | -0,28% | 443.165,00 |
| 24.06.2025 | 43,09 | 43,75 | 43,09 | 43,61 | 1,51% | 546.782,00 |
| 23.06.2025 | 42,44 | 43,01 | 41,96 | 42,96 | 1,15% | 801.134,00 |
| 20.06.2025 | 42,13 | 42,53 | 42,05 | 42,47 | 0,50% | 1.821.362,00 |
| 18.06.2025 | 41,91 | 42,60 | 41,71 | 42,26 | 0,52% | 1.192.636,00 |
| 17.06.2025 | 42,50 | 42,73 | 41,79 | 42,04 | -1,36% | 882.457,00 |
| 16.06.2025 | 42,66 | 42,92 | 42,21 | 42,62 | 1,16% | 764.413,00 |
| 13.06.2025 | 42,83 | 42,83 | 42,05 | 42,13 | -1,63% | 722.110,00 |
| 12.06.2025 | 41,92 | 42,84 | 41,91 | 42,83 | 1,11% | 818.330,00 |
| 11.06.2025 | 42,40 | 42,68 | 42,16 | 42,36 | -0,19% | 1.153.473,00 |
| 10.06.2025 | 42,01 | 42,44 | 41,85 | 42,44 | 0,90% | 931.997,00 |
| 09.06.2025 | 42,31 | 42,37 | 42,00 | 42,06 | -0,54% | 899.518,00 |
| 06.06.2025 | 42,40 | 42,46 | 42,02 | 42,29 | 0,86% | 723.383,00 |
| 05.06.2025 | 42,34 | 42,34 | 41,85 | 41,93 | -0,80% | 634.530,00 |
| 04.06.2025 | 42,56 | 42,57 | 42,14 | 42,27 | -0,52% | 656.782,00 |
| 03.06.2025 | 42,04 | 42,66 | 41,82 | 42,49 | 0,78% | 1.111.530,00 |
| 02.06.2025 | 42,07 | 42,45 | 41,55 | 42,16 | -0,09% | 896.380,00 |
| 30.05.2025 | 42,48 | 42,48 | 41,98 | 42,20 | -0,66% | 1.022.937,00 |
| 29.05.2025 | 42,20 | 42,70 | 41,81 | 42,48 | 1,24% | 814.249,00 |
| 28.05.2025 | 42,49 | 42,55 | 41,92 | 41,96 | -1,11% | 570.772,00 |
| 27.05.2025 | 42,39 | 42,57 | 41,71 | 42,43 | 0,83% | 931.621,00 |
| 23.05.2025 | 41,97 | 42,50 | 41,97 | 42,08 | -1,13% | 629.026,00 |
| 22.05.2025 | 42,46 | 42,85 | 42,46 | 42,56 | 0,24% | 805.018,00 |
| 21.05.2025 | 42,62 | 42,78 | 42,31 | 42,46 | -1,00% | 730.627,00 |
| 20.05.2025 | 42,80 | 43,14 | 42,76 | 42,89 | -0,09% | 472.880,00 |
| 19.05.2025 | 43,01 | 43,23 | 42,91 | 42,93 | -0,95% | 658.950,00 |
| 16.05.2025 | 43,16 | 43,37 | 42,80 | 43,34 | 0,88% | 862.485,00 |
| 15.05.2025 | 42,45 | 43,15 | 42,38 | 42,96 | 1,20% | 1.040.167,00 |
| 14.05.2025 | 42,54 | 42,75 | 41,85 | 42,45 | -0,86% | 1.166.215,00 |
| 13.05.2025 | 42,85 | 43,23 | 42,72 | 42,82 | -0,28% | 864.104,00 |
| 12.05.2025 | 43,51 | 43,87 | 42,55 | 42,94 | 0,35% | 970.465,00 |
| 09.05.2025 | 42,80 | 42,99 | 42,61 | 42,79 | 0,28% | 577.126,00 |
| 08.05.2025 | 42,35 | 42,92 | 42,19 | 42,67 | 0,87% | 823.289,00 |
| 07.05.2025 | 42,03 | 42,77 | 42,03 | 42,30 | 0,76% | 578.062,00 |
| 06.05.2025 | 41,20 | 42,06 | 41,04 | 41,98 | 1,06% | 682.274,00 |
| 05.05.2025 | 41,47 | 41,97 | 41,30 | 41,54 | -0,41% | 605.572,00 |
| 02.05.2025 | 41,08 | 41,85 | 41,08 | 41,71 | 2,31% | 705.290,00 |
| 01.05.2025 | 40,33 | 41,09 | 40,24 | 40,77 | 0,39% | 1.730.871,00 |
| 30.04.2025 | 40,19 | 40,61 | 39,96 | 40,61 | 0,49% | 998.352,00 |
| 29.04.2025 | 39,86 | 40,66 | 39,72 | 40,41 | 1,38% | 761.904,00 |
| 28.04.2025 | 40,02 | 40,33 | 39,48 | 39,86 | -0,60% | 1.189.540,00 |
| 25.04.2025 | 39,13 | 40,49 | 38,35 | 40,10 | 4,70% | 1.692.211,00 |
| 24.04.2025 | 38,08 | 38,90 | 37,84 | 38,30 | 1,22% | 1.266.562,00 |
| 23.04.2025 | 37,81 | 38,86 | 37,55 | 37,84 | 1,64% | 575.484,00 |
| 22.04.2025 | 36,83 | 37,26 | 36,42 | 37,23 | 2,70% | 762.541,00 |
| 21.04.2025 | 37,50 | 37,55 | 35,88 | 36,25 | -3,51% | 578.389,00 |
| 17.04.2025 | 37,44 | 37,99 | 37,29 | 37,57 | 0,27% | 520.289,00 |
| 16.04.2025 | 38,36 | 38,45 | 37,04 | 37,47 | -2,17% | 541.927,00 |
| 15.04.2025 | 38,23 | 38,62 | 38,18 | 38,30 | 0,34% | 618.478,00 |
| 14.04.2025 | 38,24 | 38,43 | 37,44 | 38,17 | 0,95% | 1.114.241,00 |
| 11.04.2025 | 36,64 | 37,94 | 36,28 | 37,81 | 2,49% | 715.920,00 |
| 10.04.2025 | 37,51 | 37,55 | 35,97 | 36,89 | -2,28% | 900.658,00 |
| 09.04.2025 | 35,55 | 38,62 | 35,39 | 37,75 | 5,30% | 1.576.836,00 |
| 08.04.2025 | 37,07 | 37,34 | 35,45 | 35,85 | -0,77% | 819.987,00 |
| 07.04.2025 | 35,80 | 37,68 | 35,05 | 36,13 | -2,03% | 1.204.237,00 |
| 04.04.2025 | 38,03 | 38,30 | 36,79 | 36,88 | -6,54% | 1.222.324,00 |
| 03.04.2025 | 40,13 | 40,25 | 39,28 | 39,46 | -3,94% | 1.079.780,00 |
| 02.04.2025 | 40,44 | 41,35 | 40,43 | 41,08 | 0,39% | 511.173,00 |
| 01.04.2025 | 40,62 | 41,18 | 40,40 | 40,92 | 0,37% | 498.029,00 |
| 31.03.2025 | 40,44 | 40,97 | 40,18 | 40,77 | 0,20% | 591.507,00 |
| 28.03.2025 | 41,03 | 41,08 | 40,00 | 40,69 | -1,29% | 787.729,00 |
| 27.03.2025 | 41,52 | 41,59 | 40,89 | 41,22 | -0,70% | 689.241,00 |
| 26.03.2025 | 41,37 | 41,75 | 40,89 | 41,51 | 0,73% | 816.414,00 |
| 25.03.2025 | 40,50 | 41,30 | 40,39 | 41,21 | 2,08% | 881.640,00 |
| 24.03.2025 | 39,77 | 40,43 | 39,76 | 40,37 | 2,51% | 764.494,00 |
| 21.03.2025 | 39,40 | 39,86 | 39,15 | 39,38 | -1,01% | 6.650.948,00 |
| 20.03.2025 | 39,33 | 39,99 | 39,33 | 39,78 | -0,20% | 781.560,00 |
| 19.03.2025 | 39,47 | 40,06 | 39,31 | 39,86 | 1,66% | 752.123,00 |
| 18.03.2025 | 39,51 | 39,68 | 38,90 | 39,21 | -0,91% | 793.243,00 |