63,520$
-1,78%
Echtzeit-Aktienkurs Federated Investors Inc.
Bid:
Ask:
Aktienkurse zur Federated Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,91 | 65,32 | 63,42 | 63,52 | -1,78% | 384.485,00 |
| 11.11.2026 | 65,09 | 65,36 | 63,30 | 64,67 | -1,31% | 787.969,00 |
| 10.11.2026 | 65,09 | 65,80 | 64,32 | 65,53 | 0,89% | 783.347,00 |
| 09.11.2026 | 65,19 | 65,83 | 64,64 | 64,95 | 1,50% | 1.090.470,00 |
| 06.11.2026 | 62,82 | 64,44 | 62,66 | 63,99 | -0,08% | 969.488,00 |
| 05.11.2026 | 66,49 | 67,38 | 62,99 | 64,04 | -2,57% | 744.864,00 |
| 04.11.2026 | 63,53 | 65,79 | 62,33 | 65,73 | 5,74% | 874.922,00 |
| 03.11.2026 | 62,45 | 63,35 | 62,07 | 62,16 | -0,64% | 967.457,00 |
| 02.11.2026 | 59,21 | 63,04 | 59,10 | 62,56 | 6,98% | 1.131.539,00 |
| 30.10.2026 | 57,95 | 59,68 | 57,46 | 58,48 | 0,81% | 1.424.744,00 |
| 29.10.2026 | 57,54 | 58,13 | 56,95 | 58,01 | 2,17% | 1.008.146,00 |
| 28.10.2026 | 56,48 | 57,48 | 55,76 | 56,78 | 0,83% | 785.795,00 |
| 27.10.2026 | 57,27 | 57,28 | 56,21 | 56,31 | -1,09% | 691.865,00 |
| 26.10.2026 | 56,92 | 57,75 | 56,82 | 56,93 | 0,21% | 784.307,00 |
| 23.10.2026 | 57,26 | 57,48 | 55,96 | 56,81 | -1,49% | 759.396,00 |
| 22.10.2026 | 55,41 | 57,81 | 55,41 | 57,67 | 2,85% | 912.508,00 |
| 21.10.2026 | 56,29 | 56,55 | 55,85 | 56,07 | 0,18% | 676.655,00 |
| 20.10.2026 | 55,39 | 56,29 | 55,39 | 55,97 | 1,30% | 607.021,00 |
| 19.10.2026 | 55,83 | 56,03 | 55,22 | 55,25 | -1,22% | 468.460,00 |
| 16.10.2026 | 56,92 | 57,13 | 55,63 | 55,93 | -0,96% | 874.105,00 |
| 15.10.2026 | 55,33 | 56,62 | 54,69 | 56,47 | 2,84% | 1.015.740,00 |
| 14.10.2026 | 54,73 | 55,20 | 53,82 | 54,91 | -0,25% | 842.711,00 |
| 13.10.2026 | 56,41 | 56,61 | 54,82 | 55,05 | -1,75% | 924.726,00 |
| 12.10.2026 | 56,54 | 56,92 | 56,03 | 56,03 | -0,87% | 777.455,00 |
| 09.10.2026 | 56,95 | 56,95 | 55,91 | 56,52 | 1,02% | 958.384,00 |
| 08.10.2026 | 55,27 | 56,75 | 55,27 | 55,95 | 0,18% | 1.133.475,00 |
| 07.10.2026 | 55,93 | 56,52 | 55,32 | 55,85 | -1,26% | 679.238,00 |
| 06.10.2026 | 56,67 | 56,74 | 55,67 | 56,56 | 0,11% | 525.219,00 |
| 05.10.2026 | 55,99 | 56,98 | 55,61 | 56,50 | 0,77% | 533.974,00 |
| 02.10.2026 | 56,37 | 56,96 | 56,03 | 56,07 | -0,16% | 552.931,00 |
| 01.10.2026 | 55,90 | 56,40 | 55,31 | 56,16 | -0,37% | 622.646,00 |
| 30.09.2026 | 57,62 | 57,78 | 56,16 | 56,37 | -2,00% | 792.452,00 |
| 29.09.2026 | 57,55 | 57,92 | 57,00 | 57,52 | -0,07% | 480.619,00 |
| 28.09.2026 | 57,75 | 58,02 | 56,83 | 57,56 | -0,45% | 432.390,00 |
| 25.09.2026 | 57,72 | 58,03 | 57,13 | 57,82 | 0,77% | 378.975,00 |
| 24.09.2026 | 57,48 | 58,05 | 56,44 | 57,38 | -0,31% | 493.942,00 |
| 23.09.2026 | 56,87 | 58,46 | 56,82 | 57,56 | 1,12% | 609.671,00 |
| 22.09.2026 | 58,39 | 58,64 | 56,52 | 56,92 | -2,17% | 661.398,00 |
| 21.09.2026 | 57,46 | 58,33 | 57,19 | 58,18 | 1,89% | 427.466,00 |
| 18.09.2026 | 56,37 | 57,32 | 55,86 | 57,10 | 1,31% | 2.419.972,00 |
| 17.09.2026 | 57,39 | 57,75 | 56,31 | 56,36 | -0,58% | 635.730,00 |
| 16.09.2026 | 58,34 | 58,45 | 55,69 | 56,69 | -2,68% | 908.089,00 |
| 15.09.2026 | 58,78 | 58,78 | 57,41 | 58,25 | -1,25% | 765.390,00 |
| 14.09.2026 | 59,73 | 59,86 | 58,09 | 58,99 | -0,97% | 781.135,00 |
| 11.09.2026 | 61,66 | 61,66 | 59,52 | 59,57 | -2,33% | 674.368,00 |
| 10.09.2026 | 61,08 | 61,20 | 60,44 | 60,99 | -0,31% | 389.876,00 |
| 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 |