56,060$
1,06%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,51 | 56,78 | 55,21 | 56,06 | 1,06% | 1.119.688,00 |
| 28.05.2026 | 56,49 | 56,54 | 54,41 | 55,47 | -2,50% | 968.223,00 |
| 27.05.2026 | 55,93 | 57,19 | 55,60 | 56,89 | 1,73% | 744.014,00 |
| 26.05.2026 | 54,75 | 56,01 | 54,75 | 55,92 | 2,03% | 481.877,00 |
| 22.05.2026 | 53,96 | 54,99 | 53,86 | 54,81 | 1,76% | 569.250,00 |
| 21.05.2026 | 53,47 | 54,08 | 52,83 | 53,86 | 0,19% | 698.215,00 |
| 20.05.2026 | 53,94 | 54,37 | 52,76 | 53,76 | 0,07% | 782.541,00 |
| 19.05.2026 | 54,38 | 55,17 | 53,69 | 53,72 | -1,29% | 1.037.065,00 |
| 18.05.2026 | 54,18 | 55,66 | 54,07 | 54,42 | 0,67% | 918.287,00 |
| 15.05.2026 | 55,58 | 55,58 | 53,89 | 54,06 | -2,93% | 733.943,00 |
| 14.05.2026 | 56,20 | 56,34 | 55,26 | 55,69 | -0,29% | 646.289,00 |
| 13.05.2026 | 55,77 | 56,12 | 55,03 | 55,85 | -0,52% | 694.026,00 |
| 12.05.2026 | 55,59 | 56,26 | 54,93 | 56,14 | 0,75% | 575.616,00 |
| 11.05.2026 | 55,92 | 56,54 | 55,00 | 55,72 | -0,41% | 488.052,00 |
| 08.05.2026 | 54,24 | 55,96 | 53,39 | 55,95 | 2,96% | 796.382,00 |
| 07.05.2026 | 55,78 | 56,00 | 53,99 | 54,34 | -2,23% | 735.671,00 |
| 06.05.2026 | 55,40 | 56,48 | 55,03 | 55,58 | 0,93% | 773.570,00 |
| 05.05.2026 | 54,05 | 55,84 | 53,86 | 55,07 | 1,98% | 959.589,00 |
| 04.05.2026 | 53,39 | 54,00 | 52,35 | 54,00 | -0,22% | 1.263.375,00 |
| 01.05.2026 | 56,64 | 57,57 | 53,40 | 54,12 | -6,83% | 1.599.683,00 |
| 30.04.2026 | 56,37 | 58,39 | 56,13 | 58,09 | 3,07% | 661.620,00 |
| 29.04.2026 | 56,84 | 57,14 | 56,33 | 56,36 | -0,90% | 613.761,00 |
| 28.04.2026 | 57,25 | 57,64 | 56,64 | 56,87 | 0,16% | 853.710,00 |
| 27.04.2026 | 55,81 | 56,89 | 55,42 | 56,78 | 1,65% | 904.698,00 |
| 24.04.2026 | 56,23 | 56,92 | 55,03 | 55,86 | -1,08% | 732.174,00 |
| 23.04.2026 | 57,33 | 57,42 | 56,12 | 56,47 | -1,57% | 864.414,00 |
| 22.04.2026 | 57,01 | 57,51 | 56,26 | 57,37 | 1,18% | 1.608.366,00 |
| 21.04.2026 | 57,26 | 57,79 | 56,49 | 56,70 | -0,61% | 799.877,00 |
| 20.04.2026 | 56,52 | 57,68 | 56,46 | 57,05 | 0,64% | 581.991,00 |
| 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 | 1,32% | 399.673,00 |
| 23.02.2026 | 55,98 | 56,29 | 53,95 | 54,68 | -2,15% | 669.388,00 |
| 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 |