41,050$
0,69%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,73 | 41,29 | 40,53 | 41,05 | 0,69% | 1.240.515,00 |
| 19.12.2024 | 40,65 | 41,38 | 40,49 | 40,77 | 0,00% | 580.670,00 |
| 18.12.2024 | 41,97 | 42,08 | 40,64 | 40,77 | -2,81% | 855.317,00 |
| 17.12.2024 | 42,62 | 42,63 | 41,64 | 41,95 | -1,60% | 596.955,00 |
| 16.12.2024 | 42,60 | 42,92 | 42,37 | 42,63 | 0,07% | 556.914,00 |
| 13.12.2024 | 42,77 | 42,77 | 42,17 | 42,60 | -0,09% | 428.741,00 |
| 12.12.2024 | 42,84 | 43,34 | 42,60 | 42,64 | -0,16% | 405.750,00 |
| 11.12.2024 | 42,42 | 42,91 | 42,35 | 42,71 | 0,90% | 1.159.107,00 |
| 10.12.2024 | 42,14 | 42,66 | 41,86 | 42,33 | 0,52% | 445.948,00 |
| 09.12.2024 | 42,76 | 42,86 | 42,01 | 42,11 | -1,59% | 614.708,00 |
| 06.12.2024 | 43,16 | 43,30 | 42,70 | 42,79 | -1,20% | 571.927,00 |
| 05.12.2024 | 42,95 | 43,92 | 42,86 | 43,31 | 1,19% | 870.392,00 |
| 04.12.2024 | 42,28 | 42,94 | 42,14 | 42,80 | 0,80% | 382.650,00 |
| 03.12.2024 | 42,69 | 42,77 | 42,23 | 42,46 | -0,59% | 321.818,00 |
| 02.12.2024 | 42,72 | 42,78 | 42,15 | 42,71 | -0,09% | 467.749,00 |
| 29.11.2024 | 42,97 | 43,01 | 42,50 | 42,75 | -0,21% | 192.093,00 |
| 27.11.2024 | 42,87 | 43,23 | 42,66 | 42,84 | -0,05% | 339.353,00 |
| 26.11.2024 | 42,49 | 42,90 | 42,10 | 42,86 | 0,54% | 408.301,00 |
| 25.11.2024 | 42,50 | 43,06 | 42,38 | 42,63 | 0,68% | 626.966,00 |
| 22.11.2024 | 41,72 | 42,46 | 41,71 | 42,34 | 2,22% | 432.019,00 |
| 20.11.2024 | 41,44 | 41,44 | 40,81 | 41,42 | 0,36% | 444.724,00 |
| 19.11.2024 | 42,00 | 42,09 | 41,03 | 41,27 | -2,11% | 680.001,00 |
| 18.11.2024 | 42,14 | 42,38 | 41,81 | 42,16 | -0,05% | 577.091,00 |
| 15.11.2024 | 42,27 | 42,48 | 41,97 | 42,18 | 0,40% | 546.622,00 |
| 14.11.2024 | 41,54 | 42,12 | 41,54 | 42,01 | 0,86% | 346.047,00 |
| 13.11.2024 | 42,24 | 42,24 | 41,56 | 41,65 | -0,72% | 351.479,00 |
| 12.11.2024 | 42,16 | 42,40 | 41,70 | 41,95 | -0,59% | 668.174,00 |
| 11.11.2024 | 41,57 | 42,22 | 41,57 | 42,20 | 2,68% | 356.652,00 |
| 08.11.2024 | 41,37 | 41,54 | 41,00 | 41,10 | -0,94% | 413.103,00 |
| 07.11.2024 | 41,87 | 42,08 | 41,47 | 41,49 | -0,91% | 457.842,00 |
| 06.11.2024 | 41,92 | 42,56 | 41,34 | 41,87 | 3,54% | 845.821,00 |
| 05.11.2024 | 39,94 | 40,45 | 39,75 | 40,44 | 1,05% | 601.686,00 |
| 04.11.2024 | 40,38 | 40,49 | 39,57 | 40,02 | -1,28% | 525.596,00 |
| 01.11.2024 | 40,16 | 40,54 | 39,91 | 40,54 | 1,02% | 473.302,00 |
| 31.10.2024 | 40,37 | 40,65 | 40,05 | 40,13 | -0,42% | 544.651,00 |
| 30.10.2024 | 39,68 | 40,36 | 39,68 | 40,30 | 1,49% | 1.345.712,00 |
| 29.10.2024 | 39,75 | 40,27 | 39,51 | 39,71 | -0,35% | 956.363,00 |
| 28.10.2024 | 39,96 | 40,36 | 39,50 | 39,85 | 3,16% | 1.206.518,00 |
| 25.10.2024 | 39,80 | 40,29 | 38,55 | 38,63 | 0,08% | 1.204.221,00 |
| 24.10.2024 | 37,95 | 38,98 | 37,95 | 38,60 | 1,50% | 956.031,00 |
| 23.10.2024 | 38,21 | 38,21 | 37,80 | 38,03 | -0,42% | 543.094,00 |
| 22.10.2024 | 38,56 | 38,73 | 38,06 | 38,19 | -1,52% | 626.159,00 |
| 21.10.2024 | 38,58 | 39,03 | 38,50 | 38,78 | 0,21% | 750.076,00 |
| 18.10.2024 | 38,31 | 38,83 | 38,18 | 38,70 | 0,78% | 506.599,00 |
| 17.10.2024 | 38,01 | 38,42 | 38,01 | 38,40 | 1,03% | 386.824,00 |
| 16.10.2024 | 37,46 | 38,15 | 37,34 | 38,01 | 2,01% | 390.606,00 |
| 15.10.2024 | 37,29 | 37,91 | 37,22 | 37,26 | 0,76% | 450.688,00 |
| 14.10.2024 | 36,69 | 37,19 | 36,62 | 36,98 | 0,87% | 452.664,00 |
| 11.10.2024 | 36,09 | 36,77 | 36,09 | 36,66 | 1,81% | 488.968,00 |
| 10.10.2024 | 36,08 | 36,20 | 35,75 | 36,01 | -0,44% | 629.392,00 |
| 09.10.2024 | 36,00 | 36,60 | 35,99 | 36,17 | 0,36% | 401.216,00 |
| 08.10.2024 | 36,65 | 36,65 | 35,97 | 36,04 | -0,93% | 497.722,00 |
| 07.10.2024 | 36,75 | 36,86 | 36,29 | 36,38 | -1,36% | 380.634,00 |
| 04.10.2024 | 36,53 | 36,95 | 36,45 | 36,88 | 1,96% | 479.250,00 |
| 03.10.2024 | 36,32 | 36,62 | 36,01 | 36,17 | -0,88% | 311.889,00 |
| 02.10.2024 | 36,23 | 36,55 | 36,02 | 36,49 | 0,61% | 434.018,00 |
| 01.10.2024 | 36,82 | 36,82 | 36,19 | 36,27 | -1,36% | 357.778,00 |
| 30.09.2024 | 36,85 | 37,00 | 36,51 | 36,77 | -0,59% | 327.194,00 |
| 27.09.2024 | 37,21 | 37,42 | 36,91 | 36,99 | -0,24% | 453.410,00 |
| 26.09.2024 | 36,99 | 37,33 | 36,87 | 37,08 | 0,32% | 554.257,00 |
| 25.09.2024 | 37,34 | 37,36 | 36,94 | 36,96 | -0,91% | 595.830,00 |
| 24.09.2024 | 36,67 | 37,43 | 36,60 | 37,30 | 1,61% | 569.443,00 |
| 23.09.2024 | 36,73 | 36,73 | 36,16 | 36,71 | 2,03% | 636.356,00 |
| 20.09.2024 | 36,33 | 36,33 | 35,49 | 35,98 | -1,10% | 1.555.120,00 |
| 19.09.2024 | 36,16 | 36,42 | 35,73 | 36,38 | 1,68% | 587.504,00 |
| 18.09.2024 | 35,77 | 36,02 | 35,41 | 35,78 | 0,34% | 633.142,00 |
| 17.09.2024 | 35,41 | 35,68 | 35,21 | 35,66 | 1,19% | 322.026,00 |
| 16.09.2024 | 34,96 | 35,34 | 34,79 | 35,24 | 1,32% | 344.195,00 |
| 13.09.2024 | 34,48 | 34,86 | 34,44 | 34,78 | 1,49% | 309.662,00 |
| 12.09.2024 | 34,20 | 34,32 | 33,83 | 34,27 | 0,56% | 306.803,00 |
| 11.09.2024 | 34,10 | 34,11 | 33,38 | 34,08 | -0,50% | 411.175,00 |
| 10.09.2024 | 33,58 | 34,30 | 33,46 | 34,25 | 1,93% | 399.287,00 |
| 09.09.2024 | 33,70 | 33,81 | 33,29 | 33,60 | -0,15% | 461.145,00 |
| 06.09.2024 | 34,55 | 34,74 | 33,61 | 33,65 | -2,49% | 440.438,00 |
| 05.09.2024 | 34,74 | 34,89 | 34,37 | 34,51 | -0,69% | 689.849,00 |
| 04.09.2024 | 34,74 | 34,93 | 34,48 | 34,75 | -0,14% | 407.657,00 |
| 03.09.2024 | 34,17 | 34,99 | 34,17 | 34,80 | 1,46% | 457.651,00 |
| 30.08.2024 | 33,90 | 34,42 | 33,86 | 34,30 | 1,27% | 440.890,00 |
| 29.08.2024 | 34,00 | 34,09 | 33,75 | 33,87 | 0,00% | 278.491,00 |
| 28.08.2024 | 33,88 | 34,16 | 33,85 | 33,87 | -0,15% | 260.404,00 |
| 27.08.2024 | 33,88 | 34,04 | 33,71 | 33,92 | 0,09% | 280.353,00 |
| 26.08.2024 | 34,35 | 34,40 | 33,82 | 33,89 | -0,76% | 271.590,00 |
| 23.08.2024 | 34,18 | 34,56 | 33,95 | 34,15 | 0,62% | 308.503,00 |
| 22.08.2024 | 33,70 | 33,98 | 33,52 | 33,94 | 0,74% | 314.814,00 |
| 21.08.2024 | 33,82 | 33,82 | 33,51 | 33,69 | -0,24% | 298.304,00 |
| 20.08.2024 | 33,78 | 33,96 | 33,61 | 33,77 | -0,03% | 311.334,00 |
| 19.08.2024 | 33,57 | 33,88 | 33,36 | 33,78 | 0,54% | 314.525,00 |
| 16.08.2024 | 33,25 | 33,72 | 32,93 | 33,60 | 1,11% | 720.287,00 |
| 15.08.2024 | 33,35 | 33,63 | 33,12 | 33,23 | 0,76% | 335.244,00 |
| 14.08.2024 | 32,59 | 33,12 | 32,42 | 32,98 | 1,48% | 425.021,00 |
| 13.08.2024 | 32,76 | 32,84 | 32,27 | 32,50 | -0,34% | 910.084,00 |
| 12.08.2024 | 33,28 | 33,35 | 32,54 | 32,61 | -1,66% | 431.876,00 |
| 09.08.2024 | 32,86 | 33,27 | 32,57 | 33,16 | 0,97% | 506.633,00 |
| 08.08.2024 | 32,02 | 32,90 | 31,94 | 32,84 | 1,96% | 538.858,00 |
| 07.08.2024 | 32,40 | 32,89 | 32,15 | 32,21 | 0,09% | 605.946,00 |
| 06.08.2024 | 32,33 | 32,62 | 32,09 | 32,18 | -0,95% | 661.162,00 |
| 05.08.2024 | 33,41 | 33,69 | 32,43 | 32,49 | -4,30% | 1.106.487,00 |
| 02.08.2024 | 33,46 | 34,26 | 33,29 | 33,95 | 0,62% | 1.635.667,00 |
| 01.08.2024 | 34,26 | 34,58 | 33,29 | 33,74 | -1,72% | 1.029.325,00 |
| 31.07.2024 | 34,97 | 34,97 | 34,25 | 34,33 | -1,55% | 1.027.280,00 |