56,690$
-0,46%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 57,20 | 57,55 | 56,42 | 56,69 | -0,46% | 870.610,00 |
| 16.04.2026 | 57,12 | 57,79 | 56,13 | 56,95 | -1,81% | 973.741,00 |
| 15.04.2026 | 58,42 | 59,05 | 57,90 | 58,00 | -0,51% | 869.932,00 |
| 14.04.2026 | 56,60 | 58,59 | 56,44 | 58,30 | 3,55% | 917.504,00 |
| 13.04.2026 | 54,91 | 56,45 | 54,49 | 56,30 | 1,86% | 780.587,00 |
| 10.04.2026 | 56,74 | 57,16 | 54,76 | 55,27 | -2,92% | 565.037,00 |
| 09.04.2026 | 56,95 | 57,42 | 55,42 | 56,93 | -0,65% | 813.921,00 |
| 08.04.2026 | 57,14 | 58,60 | 56,85 | 57,30 | 0,90% | 1.215.794,00 |
| 07.04.2026 | 57,28 | 58,14 | 56,61 | 56,79 | -1,30% | 1.004.196,00 |
| 06.04.2026 | 57,80 | 58,25 | 57,15 | 57,54 | -0,47% | 628.209,00 |
| 02.04.2026 | 56,86 | 58,57 | 56,25 | 57,81 | -0,41% | 644.130,00 |
| 01.04.2026 | 57,07 | 58,21 | 56,58 | 58,05 | 2,36% | 735.346,00 |
| 31.03.2026 | 56,93 | 57,73 | 55,86 | 56,71 | 0,94% | 681.426,00 |
| 30.03.2026 | 56,48 | 56,80 | 55,70 | 56,18 | 0,32% | 545.580,00 |
| 27.03.2026 | 57,08 | 57,08 | 55,96 | 56,00 | -2,34% | 479.561,00 |
| 26.03.2026 | 57,30 | 57,80 | 56,97 | 57,34 | -0,28% | 508.956,00 |
| 25.03.2026 | 57,00 | 57,99 | 56,60 | 57,50 | 2,08% | 651.389,00 |
| 24.03.2026 | 55,89 | 56,66 | 55,51 | 56,33 | 0,07% | 534.714,00 |
| 23.03.2026 | 57,24 | 57,24 | 56,07 | 56,29 | 1,11% | 720.787,00 |
| 20.03.2026 | 55,50 | 56,19 | 55,08 | 55,67 | -0,23% | 3.212.339,00 |
| 19.03.2026 | 55,28 | 56,26 | 54,69 | 55,80 | -0,27% | 719.268,00 |
| 18.03.2026 | 56,63 | 56,76 | 55,58 | 55,95 | -1,65% | 697.978,00 |
| 17.03.2026 | 57,03 | 57,82 | 56,65 | 56,89 | 0,51% | 715.262,00 |
| 16.03.2026 | 57,45 | 57,79 | 56,52 | 56,60 | -0,68% | 674.797,00 |
| 13.03.2026 | 57,07 | 57,80 | 56,78 | 56,99 | 0,78% | 830.792,00 |
| 12.03.2026 | 55,91 | 56,86 | 55,58 | 56,55 | -0,46% | 1.352.988,00 |
| 11.03.2026 | 55,51 | 56,83 | 54,33 | 56,81 | 2,80% | 953.787,00 |
| 10.03.2026 | 55,41 | 56,18 | 54,26 | 55,26 | -0,14% | 551.428,00 |
| 09.03.2026 | 54,11 | 55,70 | 53,29 | 55,34 | -0,93% | 798.564,00 |
| 06.03.2026 | 56,06 | 56,06 | 54,27 | 55,86 | -1,79% | 762.074,00 |
| 05.03.2026 | 56,86 | 57,26 | 56,20 | 56,88 | -0,56% | 627.633,00 |
| 04.03.2026 | 56,70 | 57,29 | 56,28 | 57,20 | 1,33% | 746.980,00 |
| 03.03.2026 | 55,41 | 57,07 | 55,03 | 56,45 | -0,91% | 835.087,00 |
| 02.03.2026 | 55,06 | 57,33 | 55,06 | 56,97 | 1,71% | 715.601,00 |
| 27.02.2026 | 56,33 | 56,42 | 54,92 | 56,01 | -1,63% | 782.679,00 |
| 26.02.2026 | 56,61 | 57,22 | 56,00 | 56,94 | 0,99% | 693.626,00 |
| 25.02.2026 | 56,60 | 56,60 | 54,93 | 56,38 | 1,77% | 345.540,00 |
| 24.02.2026 | 54,76 | 55,50 | 54,51 | 55,40 | -0,86% | 399.673,00 |
| 20.02.2026 | 54,48 | 56,05 | 54,47 | 55,88 | 1,95% | 884.718,00 |
| 19.02.2026 | 55,67 | 55,76 | 53,71 | 54,81 | -2,23% | 555.129,00 |
| 18.02.2026 | 55,00 | 56,10 | 54,92 | 56,06 | 2,15% | 404.096,00 |
| 17.02.2026 | 56,00 | 56,68 | 54,51 | 54,88 | -1,01% | 625.875,00 |
| 13.02.2026 | 54,41 | 55,46 | 53,23 | 55,44 | 2,10% | 1.068.494,00 |
| 12.02.2026 | 54,54 | 55,53 | 53,23 | 54,30 | 0,80% | 872.830,00 |
| 11.02.2026 | 53,99 | 54,97 | 52,58 | 53,87 | -0,85% | 770.754,00 |
| 10.02.2026 | 53,34 | 54,35 | 53,09 | 54,33 | 1,88% | 792.939,00 |
| 09.02.2026 | 52,08 | 53,37 | 52,06 | 53,33 | 2,32% | 567.000,00 |
| 06.02.2026 | 52,26 | 52,80 | 51,83 | 52,12 | -0,44% | 718.459,00 |
| 05.02.2026 | 53,43 | 53,59 | 52,20 | 52,35 | -1,52% | 525.824,00 |
| 04.02.2026 | 52,88 | 53,58 | 52,44 | 53,16 | 0,68% | 580.247,00 |
| 03.02.2026 | 53,48 | 53,67 | 52,12 | 52,80 | -1,71% | 727.073,00 |
| 02.02.2026 | 53,12 | 54,20 | 52,88 | 53,72 | 0,83% | 772.246,00 |
| 30.01.2026 | 52,84 | 54,38 | 51,50 | 53,28 | 0,47% | 995.804,00 |
| 29.01.2026 | 53,31 | 54,04 | 52,51 | 53,03 | 0,23% | 1.248.055,00 |
| 28.01.2026 | 52,52 | 53,14 | 52,11 | 52,91 | 0,76% | 661.801,00 |
| 27.01.2026 | 53,53 | 53,55 | 52,12 | 52,51 | -1,69% | 431.995,00 |
| 26.01.2026 | 53,75 | 54,45 | 52,93 | 53,41 | -2,34% | 726.380,00 |
| 22.01.2026 | 54,63 | 55,13 | 54,33 | 54,69 | 0,70% | 509.233,00 |
| 21.01.2026 | 53,85 | 54,68 | 53,47 | 54,31 | 1,82% | 902.757,00 |
| 20.01.2026 | 53,90 | 54,04 | 53,00 | 53,34 | -1,89% | 472.432,00 |
| 16.01.2026 | 53,23 | 54,48 | 53,09 | 54,37 | 1,80% | 550.819,00 |
| 15.01.2026 | 52,40 | 53,54 | 52,40 | 53,41 | 2,10% | 463.162,00 |
| 14.01.2026 | 51,04 | 52,34 | 50,81 | 52,31 | 1,97% | 482.323,00 |
| 13.01.2026 | 52,84 | 52,84 | 51,26 | 51,30 | -2,90% | 419.142,00 |
| 12.01.2026 | 52,45 | 53,02 | 52,15 | 52,83 | -0,09% | 605.065,00 |
| 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 |