52,430$
0,54%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 52,38 | 53,69 | 52,25 | 53,65 | 2,82% | 946.086,00 |
| 12.08.2025 | 51,96 | 52,27 | 51,15 | 52,18 | 1,18% | 626.399,00 |
| 11.08.2025 | 51,36 | 51,93 | 51,25 | 51,57 | 0,62% | 604.578,00 |
| 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 |