61,180$
-0,44%
Echtzeit-Aktienkurs Federated Investors Inc.
Bid:
Ask:
Aktienkurse zur Federated Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 60,95 | 61,34 | 60,32 | 61,18 | -0,44% | 405.780,00 |
| 08.09.2026 | 61,28 | 62,67 | 61,28 | 61,45 | -1,52% | 635.178,00 |
| 04.09.2026 | 61,44 | 62,86 | 61,21 | 62,40 | 0,39% | 433.265,00 |
| 03.09.2026 | 60,84 | 62,28 | 60,84 | 62,16 | 2,35% | 643.749,00 |
| 02.09.2026 | 62,64 | 62,74 | 60,72 | 60,73 | -2,32% | 483.725,00 |
| 01.09.2026 | 63,24 | 63,54 | 62,05 | 62,17 | -2,33% | 586.753,00 |
| 31.08.2026 | 64,31 | 64,59 | 63,59 | 63,65 | -1,18% | 736.730,00 |
| 28.08.2026 | 65,28 | 65,83 | 64,40 | 64,41 | -0,69% | 417.240,00 |
| 27.08.2026 | 65,00 | 65,49 | 64,41 | 64,86 | -0,35% | 457.160,00 |
| 26.08.2026 | 65,50 | 65,66 | 64,31 | 65,09 | -0,46% | 576.722,00 |
| 25.08.2026 | 64,94 | 65,54 | 64,36 | 65,39 | 1,04% | 377.661,00 |
| 24.08.2026 | 63,83 | 64,93 | 63,67 | 64,72 | 1,60% | 501.188,00 |
| 21.08.2026 | 63,30 | 63,95 | 62,99 | 63,70 | 0,90% | 453.406,00 |
| 20.08.2026 | 63,89 | 64,28 | 62,99 | 63,13 | -1,33% | 433.546,00 |
| 19.08.2026 | 64,85 | 64,87 | 63,61 | 63,98 | 0,14% | 447.625,00 |
| 18.08.2026 | 64,12 | 64,52 | 63,05 | 63,89 | -0,41% | 778.621,00 |
| 17.08.2026 | 63,81 | 64,67 | 63,64 | 64,15 | 0,03% | 529.395,00 |
| 14.08.2026 | 63,60 | 64,20 | 62,83 | 64,13 | 0,91% | 426.010,00 |
| 13.08.2026 | 63,20 | 63,61 | 61,98 | 63,55 | 0,87% | 460.058,00 |
| 12.08.2026 | 64,57 | 66,06 | 62,18 | 63,00 | 0,00% | 470.361,00 |
| 11.08.2026 | 62,96 | 64,63 | 62,62 | 63,00 | -0,22% | 304.273,00 |
| 10.08.2026 | 63,18 | 63,96 | 62,76 | 63,14 | -0,03% | 371.681,00 |
| 07.08.2026 | 62,73 | 63,29 | 62,37 | 63,16 | -0,14% | 368.651,00 |
| 06.08.2026 | 64,16 | 64,23 | 62,98 | 63,25 | -1,28% | 567.550,00 |
| 05.08.2026 | 67,20 | 67,20 | 63,89 | 64,07 | -1,37% | 789.356,00 |
| 04.08.2026 | 64,26 | 64,99 | 63,65 | 64,96 | 1,60% | 700.691,00 |
| 03.08.2026 | 60,49 | 63,99 | 60,49 | 63,94 | 6,64% | 784.288,00 |
| 31.07.2026 | 58,58 | 60,59 | 57,84 | 59,96 | 0,82% | 926.973,00 |
| 30.07.2026 | 60,11 | 60,26 | 58,98 | 59,47 | -1,02% | 663.457,00 |
| 29.07.2026 | 60,24 | 61,01 | 59,99 | 60,08 | -0,74% | 600.905,00 |
| 28.07.2026 | 59,60 | 60,60 | 59,11 | 60,53 | 2,21% | 411.224,00 |
| 27.07.2026 | 58,81 | 59,46 | 58,37 | 59,22 | 2,24% | 474.825,00 |
| 24.07.2026 | 57,67 | 58,51 | 57,43 | 57,92 | 1,06% | 424.444,00 |
| 23.07.2026 | 57,13 | 57,44 | 56,96 | 57,31 | -0,59% | 359.363,00 |
| 22.07.2026 | 57,69 | 58,38 | 57,44 | 57,65 | 0,28% | 329.364,00 |
| 21.07.2026 | 57,94 | 58,19 | 57,04 | 57,49 | -1,08% | 536.153,00 |
| 20.07.2026 | 58,82 | 58,82 | 58,00 | 58,12 | -0,97% | 439.031,00 |
| 17.07.2026 | 59,28 | 59,80 | 58,50 | 58,69 | -1,56% | 362.411,00 |
| 16.07.2026 | 59,79 | 60,00 | 59,04 | 59,62 | -0,63% | 514.637,00 |
| 15.07.2026 | 59,36 | 60,63 | 59,34 | 60,00 | 2,15% | 644.144,00 |
| 14.07.2026 | 58,04 | 58,92 | 58,02 | 58,74 | 1,07% | 461.821,00 |
| 13.07.2026 | 59,92 | 60,01 | 57,79 | 58,12 | -2,38% | 662.597,00 |
| 10.07.2026 | 60,00 | 60,77 | 59,17 | 59,54 | 1,14% | 632.694,00 |
| 09.07.2026 | 57,57 | 59,35 | 57,40 | 58,87 | 3,06% | 761.829,00 |
| 08.07.2026 | 58,30 | 58,38 | 56,87 | 57,12 | -2,06% | 681.662,00 |
| 07.07.2026 | 58,78 | 59,47 | 58,09 | 58,32 | 0,71% | 853.235,00 |
| 06.07.2026 | 56,52 | 58,31 | 56,04 | 57,91 | 2,31% | 618.036,00 |
| 02.07.2026 | 56,15 | 57,01 | 55,82 | 56,60 | 2,31% | 831.222,00 |
| 01.07.2026 | 55,35 | 56,00 | 54,44 | 55,32 | 0,18% | 713.600,00 |
| 30.06.2026 | 56,62 | 57,50 | 55,21 | 55,22 | -2,18% | 657.354,00 |
| 29.06.2026 | 57,13 | 57,81 | 56,19 | 56,45 | -1,88% | 503.483,00 |
| 26.06.2026 | 56,98 | 57,81 | 56,60 | 57,53 | 2,33% | 505.345,00 |
| 25.06.2026 | 56,84 | 57,48 | 55,61 | 56,22 | -0,28% | 535.253,00 |
| 24.06.2026 | 59,29 | 59,54 | 55,76 | 56,38 | -4,84% | 669.386,00 |
| 23.06.2026 | 59,64 | 59,92 | 59,07 | 59,25 | -1,32% | 416.047,00 |
| 22.06.2026 | 59,22 | 60,17 | 59,09 | 60,04 | 1,64% | 578.003,00 |
| 18.06.2026 | 59,83 | 59,83 | 58,56 | 59,07 | -0,37% | 1.486.719,00 |
| 17.06.2026 | 58,25 | 59,68 | 58,25 | 59,29 | 0,92% | 635.395,00 |
| 16.06.2026 | 58,73 | 59,05 | 58,06 | 58,75 | 0,93% | 495.680,00 |
| 15.06.2026 | 58,69 | 58,99 | 57,86 | 58,21 | -0,07% | 606.460,00 |
| 12.06.2026 | 58,28 | 58,88 | 57,99 | 58,25 | 0,66% | 376.291,00 |
| 11.06.2026 | 57,43 | 58,11 | 57,05 | 57,87 | 0,94% | 405.601,00 |
| 10.06.2026 | 57,50 | 58,45 | 57,02 | 57,33 | -0,56% | 675.423,00 |
| 09.06.2026 | 57,80 | 58,35 | 57,24 | 57,65 | 1,23% | 702.407,00 |
| 08.06.2026 | 57,45 | 58,00 | 56,88 | 56,95 | -0,14% | 795.500,00 |
| 05.06.2026 | 56,98 | 57,23 | 56,17 | 57,03 | 0,18% | 506.277,00 |
| 04.06.2026 | 56,77 | 57,68 | 56,13 | 56,93 | 1,84% | 537.026,00 |
| 03.06.2026 | 55,55 | 56,13 | 54,89 | 55,90 | -0,37% | 867.392,00 |
| 02.06.2026 | 56,28 | 56,70 | 55,63 | 56,11 | 0,39% | 1.062.766,00 |
| 01.06.2026 | 55,81 | 56,43 | 55,53 | 55,89 | -0,30% | 687.460,00 |
| 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 |