52,880$
-0,09%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 52,89 | 53,36 | 52,62 | 52,88 | -0,09% | 590.492,00 |
| 08.01.2026 | 52,34 | 53,05 | 52,31 | 52,93 | 0,63% | 484.604,00 |
| 07.01.2026 | 53,22 | 53,39 | 52,28 | 52,60 | -1,00% | 434.419,00 |
| 06.01.2026 | 53,45 | 54,11 | 52,98 | 53,13 | -0,78% | 833.066,00 |
| 05.01.2026 | 52,17 | 54,11 | 51,83 | 53,55 | 2,25% | 553.102,00 |
| 02.01.2026 | 52,05 | 52,62 | 51,54 | 52,37 | 0,58% | 443.053,00 |
| 31.12.2025 | 52,99 | 53,08 | 52,07 | 52,07 | -1,81% | 387.899,00 |
| 30.12.2025 | 54,00 | 54,00 | 52,99 | 53,03 | -1,54% | 429.438,00 |
| 29.12.2025 | 54,26 | 54,26 | 53,49 | 53,86 | -0,50% | 352.043,00 |
| 26.12.2025 | 54,35 | 54,42 | 53,85 | 54,13 | -0,37% | 321.035,00 |
| 24.12.2025 | 53,94 | 54,48 | 53,86 | 54,33 | 0,59% | 226.493,00 |
| 23.12.2025 | 53,32 | 54,36 | 53,32 | 54,01 | 0,82% | 530.711,00 |
| 22.12.2025 | 53,15 | 53,78 | 52,72 | 53,57 | 1,77% | 390.238,00 |
| 19.12.2025 | 53,02 | 53,51 | 52,54 | 52,64 | -0,53% | 1.139.432,00 |
| 18.12.2025 | 51,88 | 53,56 | 51,88 | 52,92 | 0,30% | 456.849,00 |
| 17.12.2025 | 52,09 | 53,17 | 52,00 | 52,76 | 1,27% | 552.500,00 |
| 16.12.2025 | 52,40 | 52,90 | 51,64 | 52,10 | 0,37% | 576.335,00 |
| 15.12.2025 | 52,27 | 52,49 | 51,57 | 51,91 | -0,54% | 729.769,00 |
| 12.12.2025 | 52,52 | 52,89 | 51,89 | 52,19 | -0,61% | 330.370,00 |
| 11.12.2025 | 51,48 | 52,66 | 51,30 | 52,51 | 1,88% | 1.054.148,00 |
| 10.12.2025 | 50,51 | 51,89 | 50,39 | 51,54 | 1,52% | 667.739,00 |
| 09.12.2025 | 50,27 | 51,15 | 50,13 | 50,77 | 1,14% | 469.020,00 |
| 08.12.2025 | 50,54 | 50,72 | 50,01 | 50,20 | -1,28% | 653.592,00 |
| 05.12.2025 | 50,91 | 51,31 | 50,61 | 50,85 | 0,16% | 353.738,00 |
| 04.12.2025 | 50,83 | 51,42 | 50,40 | 50,77 | 0,34% | 478.780,00 |
| 03.12.2025 | 50,13 | 50,95 | 50,08 | 50,60 | 0,94% | 837.969,00 |
| 02.12.2025 | 50,03 | 50,56 | 49,58 | 50,13 | 0,44% | 699.252,00 |
| 01.12.2025 | 50,08 | 50,55 | 49,62 | 49,91 | -0,52% | 647.833,00 |
| 28.11.2025 | 50,44 | 50,52 | 49,99 | 50,17 | -0,30% | 222.115,00 |
| 26.11.2025 | 49,48 | 50,63 | 49,48 | 50,32 | 1,80% | 743.290,00 |
| 25.11.2025 | 49,00 | 49,63 | 48,93 | 49,43 | 1,04% | 498.956,00 |
| 24.11.2025 | 48,45 | 48,94 | 48,12 | 48,92 | 2,88% | 918.247,00 |
| 20.11.2025 | 48,40 | 48,65 | 47,30 | 47,55 | -1,02% | 568.053,00 |
| 19.11.2025 | 48,38 | 48,65 | 47,59 | 48,04 | -0,66% | 593.337,00 |
| 18.11.2025 | 48,25 | 48,66 | 47,51 | 48,36 | 0,83% | 498.865,00 |
| 17.11.2025 | 49,04 | 49,06 | 47,91 | 47,96 | -2,52% | 480.403,00 |
| 13.11.2025 | 50,57 | 50,57 | 49,09 | 49,20 | -2,32% | 390.728,00 |
| 12.11.2025 | 49,98 | 50,92 | 49,92 | 50,37 | 0,90% | 401.113,00 |
| 11.11.2025 | 49,53 | 50,02 | 49,52 | 49,92 | 0,50% | 286.587,00 |
| 10.11.2025 | 49,69 | 50,18 | 49,30 | 49,67 | 0,42% | 400.701,00 |
| 07.11.2025 | 49,06 | 49,71 | 48,98 | 49,46 | -0,78% | 368.693,00 |
| 06.11.2025 | 50,13 | 50,13 | 49,10 | 49,85 | -0,72% | 758.402,00 |
| 05.11.2025 | 49,61 | 50,48 | 49,44 | 50,21 | 1,29% | 609.920,00 |
| 04.11.2025 | 48,99 | 49,63 | 48,55 | 49,57 | 1,04% | 600.627,00 |
| 03.11.2025 | 48,52 | 49,08 | 47,27 | 49,06 | 1,20% | 665.984,00 |
| 31.10.2025 | 46,90 | 49,22 | 46,66 | 48,48 | 2,49% | 862.127,00 |
| 30.10.2025 | 47,60 | 48,16 | 46,94 | 47,30 | -0,80% | 1.270.313,00 |
| 29.10.2025 | 48,12 | 48,58 | 47,29 | 47,68 | -1,51% | 574.226,00 |
| 28.10.2025 | 48,75 | 48,97 | 48,08 | 48,41 | -1,22% | 472.834,00 |
| 27.10.2025 | 48,57 | 49,45 | 48,57 | 49,01 | 1,79% | 670.236,00 |
| 24.10.2025 | 50,56 | 50,60 | 48,09 | 48,15 | -4,10% | 796.381,00 |
| 23.10.2025 | 51,15 | 51,21 | 50,05 | 50,21 | -1,59% | 414.611,00 |
| 22.10.2025 | 51,94 | 51,94 | 50,87 | 51,02 | -1,09% | 240.531,00 |
| 21.10.2025 | 51,72 | 51,97 | 51,41 | 51,58 | -0,33% | 258.700,00 |
| 20.10.2025 | 51,77 | 52,09 | 51,52 | 51,75 | 0,47% | 350.538,00 |
| 17.10.2025 | 51,44 | 51,61 | 50,69 | 51,51 | 0,53% | 399.382,00 |
| 16.10.2025 | 52,08 | 52,36 | 50,84 | 51,24 | -1,82% | 495.783,00 |
| 15.10.2025 | 52,56 | 52,68 | 51,42 | 52,19 | -0,46% | 642.596,00 |
| 14.10.2025 | 51,76 | 52,90 | 51,68 | 52,43 | 0,54% | 393.027,00 |
| 13.10.2025 | 51,41 | 52,60 | 51,41 | 52,15 | 2,17% | 469.122,00 |
| 10.10.2025 | 52,79 | 53,30 | 50,74 | 51,04 | -2,85% | 706.735,00 |
| 09.10.2025 | 52,96 | 53,10 | 52,18 | 52,54 | 0,29% | 486.017,00 |
| 08.10.2025 | 53,12 | 53,45 | 52,31 | 52,39 | -1,02% | 468.287,00 |
| 07.10.2025 | 52,21 | 53,09 | 52,21 | 52,93 | 1,87% | 468.875,00 |
| 06.10.2025 | 51,95 | 52,11 | 51,22 | 51,96 | 1,15% | 334.382,00 |
| 02.10.2025 | 50,65 | 51,48 | 50,34 | 51,37 | 1,08% | 606.045,00 |
| 01.10.2025 | 51,61 | 51,66 | 50,61 | 50,82 | -2,14% | 547.919,00 |
| 30.09.2025 | 52,02 | 52,45 | 51,56 | 51,93 | 0,02% | 541.043,00 |
| 29.09.2025 | 52,07 | 52,32 | 51,64 | 51,92 | -0,10% | 343.406,00 |
| 26.09.2025 | 52,13 | 52,17 | 51,70 | 51,97 | 0,70% | 351.317,00 |
| 25.09.2025 | 51,25 | 51,73 | 51,25 | 51,61 | 0,27% | 408.354,00 |
| 24.09.2025 | 52,53 | 52,58 | 51,37 | 51,47 | -1,87% | 649.741,00 |
| 23.09.2025 | 52,51 | 53,01 | 52,08 | 52,45 | 0,00% | 766.546,00 |
| 22.09.2025 | 52,33 | 52,80 | 52,29 | 52,45 | -0,47% | 658.821,00 |
| 19.09.2025 | 53,21 | 53,21 | 52,40 | 52,70 | -1,14% | 3.257.622,00 |
| 18.09.2025 | 52,67 | 53,79 | 52,62 | 53,31 | 1,45% | 639.034,00 |
| 17.09.2025 | 52,85 | 53,24 | 52,35 | 52,55 | -0,25% | 742.022,00 |
| 16.09.2025 | 52,57 | 52,78 | 52,19 | 52,68 | -0,19% | 599.954,00 |
| 15.09.2025 | 54,06 | 54,06 | 52,57 | 52,78 | -1,62% | 690.670,00 |
| 12.09.2025 | 53,97 | 54,05 | 53,63 | 53,65 | -0,83% | 338.035,00 |
| 11.09.2025 | 52,91 | 54,10 | 52,82 | 54,10 | 2,44% | 425.772,00 |
| 10.09.2025 | 53,05 | 53,49 | 51,72 | 52,81 | 0,49% | 394.158,00 |
| 09.09.2025 | 52,35 | 52,81 | 52,26 | 52,55 | 0,21% | 318.603,00 |
| 08.09.2025 | 52,87 | 52,87 | 52,16 | 52,44 | -0,72% | 512.233,00 |
| 05.09.2025 | 53,61 | 53,62 | 52,27 | 52,82 | -1,36% | 480.450,00 |
| 04.09.2025 | 53,01 | 53,57 | 52,87 | 53,55 | 1,84% | 357.972,00 |
| 03.09.2025 | 52,75 | 53,18 | 52,09 | 52,58 | -0,55% | 466.811,00 |
| 02.09.2025 | 52,45 | 52,87 | 52,07 | 52,87 | -0,43% | 501.984,00 |
| 29.08.2025 | 53,68 | 53,74 | 52,94 | 53,10 | -0,95% | 594.684,00 |
| 28.08.2025 | 54,42 | 54,42 | 53,44 | 53,61 | -0,91% | 482.641,00 |
| 27.08.2025 | 53,64 | 54,25 | 53,64 | 54,10 | 0,26% | 489.352,00 |
| 26.08.2025 | 53,17 | 54,01 | 53,07 | 53,96 | 1,64% | 761.571,00 |
| 25.08.2025 | 53,29 | 53,62 | 53,06 | 53,09 | -0,82% | 370.806,00 |
| 22.08.2025 | 52,95 | 53,63 | 52,81 | 53,53 | 1,59% | 357.057,00 |
| 21.08.2025 | 52,73 | 52,98 | 52,51 | 52,69 | -0,06% | 423.647,00 |
| 20.08.2025 | 52,59 | 52,92 | 52,26 | 52,72 | 0,25% | 404.265,00 |
| 19.08.2025 | 52,94 | 53,20 | 52,49 | 52,59 | -0,72% | 644.843,00 |
| 18.08.2025 | 53,40 | 54,13 | 52,71 | 52,97 | -1,41% | 652.072,00 |
| 15.08.2025 | 54,00 | 54,09 | 52,90 | 53,73 | -0,39% | 1.243.913,00 |
| 14.08.2025 | 53,56 | 54,16 | 53,38 | 53,94 | 0,54% | 782.737,00 |