60,828$
-1,00%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 61,09 | 61,40 | 60,38 | 60,83 | -1,00% | - |
| 08.09.2026 | 62,47 | 62,50 | 61,34 | 61,44 | -1,32% | - |
| 04.09.2026 | 61,96 | 62,26 | 61,25 | 62,26 | 0,23% | - |
| 03.09.2026 | 61,02 | 62,36 | 61,02 | 62,12 | 2,11% | - |
| 02.09.2026 | 62,27 | 62,87 | 60,65 | 60,84 | -2,33% | - |
| 01.09.2026 | 63,46 | 63,52 | 62,28 | 62,29 | -2,36% | - |
| 31.08.2026 | 64,22 | 64,42 | 63,63 | 63,80 | -1,34% | - |
| 28.08.2026 | 64,92 | 65,84 | 64,67 | 64,67 | -0,42% | - |
| 27.08.2026 | 64,99 | 65,40 | 64,37 | 64,94 | -0,03% | - |
| 26.08.2026 | 65,27 | 65,49 | 64,37 | 64,96 | -0,94% | - |
| 25.08.2026 | 65,06 | 65,66 | 64,55 | 65,58 | 0,91% | - |
| 24.08.2026 | 63,57 | 65,03 | 63,57 | 64,98 | 2,53% | - |
| 21.08.2026 | 63,43 | 63,82 | 63,16 | 63,38 | 0,35% | - |
| 20.08.2026 | 63,71 | 63,96 | 62,78 | 63,16 | -1,19% | - |
| 19.08.2026 | 64,17 | 65,00 | 63,89 | 63,92 | -0,08% | - |
| 18.08.2026 | 64,25 | 64,55 | 63,54 | 63,97 | -0,22% | - |
| 17.08.2026 | 63,97 | 64,64 | 63,87 | 64,11 | 1,11% | - |
| 14.08.2026 | 63,68 | 63,80 | 62,86 | 63,41 | -0,44% | - |
| 13.08.2026 | 63,18 | 63,85 | 61,96 | 63,69 | 0,96% | - |
| 12.08.2026 | 63,42 | 63,82 | 62,14 | 63,08 | -0,18% | - |
| 11.08.2026 | 63,19 | 64,25 | 63,18 | 63,20 | 0,01% | - |
| 10.08.2026 | 62,89 | 63,83 | 62,46 | 63,19 | -0,13% | - |
| 07.08.2026 | 62,95 | 63,27 | 62,59 | 63,27 | -0,05% | - |
| 06.08.2026 | 64,38 | 64,52 | 63,06 | 63,30 | -1,34% | - |
| 05.08.2026 | 65,47 | 66,60 | 63,81 | 64,17 | -0,92% | - |
| 04.08.2026 | 64,84 | 64,84 | 63,63 | 64,76 | 1,76% | - |
| 03.08.2026 | 60,75 | 63,66 | 60,75 | 63,64 | 5,72% | - |
| 31.07.2026 | 59,77 | 60,33 | 58,32 | 60,20 | 1,09% | - |
| 30.07.2026 | 60,58 | 60,58 | 58,97 | 59,55 | -0,75% | - |
| 29.07.2026 | 60,02 | 60,93 | 59,57 | 60,00 | -0,90% | - |
| 28.07.2026 | 59,67 | 60,59 | 59,42 | 60,54 | 2,59% | - |
| 27.07.2026 | 58,66 | 59,23 | 58,40 | 59,02 | 2,31% | - |
| 24.07.2026 | 57,42 | 58,26 | 57,42 | 57,68 | 1,05% | - |
| 23.07.2026 | 57,36 | 57,41 | 56,87 | 57,08 | -0,82% | - |
| 22.07.2026 | 57,33 | 57,92 | 57,33 | 57,56 | 0,46% | - |
| 21.07.2026 | 58,27 | 58,37 | 57,29 | 57,29 | -1,16% | - |
| 20.07.2026 | 58,69 | 58,69 | 57,93 | 57,96 | -1,09% | - |
| 17.07.2026 | 59,23 | 59,74 | 58,51 | 58,60 | 68,59% | - |
| 08.01.2018 | 35,36 | 35,61 | 34,56 | 34,76 | -3,18% | - |
| 05.01.2018 | 35,45 | 35,91 | 35,24 | 35,90 | 1,76% | - |
| 04.01.2018 | 34,84 | 35,52 | 34,62 | 35,28 | -0,23% | - |
| 03.01.2018 | 35,63 | 35,73 | 35,18 | 35,36 | -0,62% | - |
| 02.01.2018 | 36,38 | 36,38 | 35,35 | 35,58 | -1,39% | - |
| 29.12.2017 | 36,35 | 36,46 | 36,07 | 36,08 | -0,50% | - |
| 28.12.2017 | 36,25 | 36,28 | 36,08 | 36,26 | 0,08% | - |
| 27.12.2017 | 36,53 | 36,67 | 36,21 | 36,23 | -0,82% | - |
| 26.12.2017 | 36,28 | 36,65 | 36,28 | 36,53 | 0,52% | - |
| 22.12.2017 | 36,35 | 36,47 | 36,10 | 36,34 | 0,25% | - |
| 21.12.2017 | 36,29 | 36,38 | 35,99 | 36,25 | 0,08% | - |
| 20.12.2017 | 36,36 | 36,36 | 36,05 | 36,22 | -0,06% | - |
| 19.12.2017 | 36,30 | 36,54 | 36,17 | 36,24 | 0,19% | - |
| 18.12.2017 | 35,76 | 36,25 | 35,68 | 36,17 | 1,89% | - |
| 15.12.2017 | 34,90 | 35,68 | 34,90 | 35,50 | 2,04% | - |
| 14.12.2017 | 34,80 | 35,02 | 34,59 | 34,79 | 0,06% | - |
| 13.12.2017 | 34,52 | 35,05 | 34,44 | 34,77 | 0,90% | - |
| 12.12.2017 | 34,22 | 34,54 | 34,18 | 34,46 | 0,73% | - |
| 11.12.2017 | 34,94 | 34,94 | 34,08 | 34,21 | -1,84% | - |
| 08.12.2017 | 34,90 | 34,91 | 34,36 | 34,85 | 0,52% | - |
| 07.12.2017 | 34,21 | 34,75 | 34,15 | 34,67 | 0,99% | - |
| 06.12.2017 | 33,97 | 34,70 | 33,83 | 34,33 | 0,76% | - |
| 05.12.2017 | 34,08 | 34,33 | 33,93 | 34,07 | 0,09% | - |
| 04.12.2017 | 34,15 | 34,18 | 33,80 | 34,04 | 0,89% | - |
| 01.12.2017 | 33,63 | 33,81 | 32,77 | 33,74 | 0,54% | - |
| 30.11.2017 | 33,04 | 33,61 | 32,92 | 33,56 | 1,64% | - |
| 29.11.2017 | 32,00 | 33,13 | 31,98 | 33,02 | 3,51% | - |
| 28.11.2017 | 31,35 | 31,95 | 31,22 | 31,90 | 1,79% | - |
| 27.11.2017 | 31,31 | 31,50 | 31,25 | 31,34 | 0,35% | - |
| 24.11.2017 | 31,43 | 31,43 | 31,15 | 31,23 | -0,48% | - |
| 22.11.2017 | 31,51 | 31,60 | 31,29 | 31,38 | 0,03% | - |
| 21.11.2017 | 31,36 | 31,44 | 31,12 | 31,37 | 0,64% | - |
| 20.11.2017 | 31,04 | 31,35 | 30,82 | 31,17 | 0,81% | - |
| 17.11.2017 | 30,73 | 31,17 | 30,61 | 30,92 | 0,23% | - |
| 16.11.2017 | 30,80 | 30,98 | 30,58 | 30,85 | 0,59% | - |
| 15.11.2017 | 30,68 | 31,21 | 30,45 | 30,67 | -0,36% | - |
| 14.11.2017 | 30,38 | 30,83 | 30,30 | 30,78 | 1,02% | - |
| 13.11.2017 | 30,38 | 30,68 | 30,33 | 30,47 | -0,72% | - |
| 10.11.2017 | 30,60 | 30,76 | 30,50 | 30,69 | 0,46% | - |
| 09.11.2017 | 30,79 | 30,88 | 30,29 | 30,55 | -1,13% | - |
| 08.11.2017 | 30,96 | 30,99 | 30,74 | 30,90 | -0,03% | - |
| 07.11.2017 | 31,63 | 31,68 | 30,87 | 30,91 | -2,77% | - |
| 06.11.2017 | 31,50 | 31,82 | 31,50 | 31,79 | 0,76% | - |
| 03.11.2017 | 31,67 | 31,76 | 31,26 | 31,55 | -0,75% | - |
| 02.11.2017 | 31,16 | 31,81 | 31,10 | 31,79 | 1,76% | - |
| 01.11.2017 | 31,25 | 31,46 | 30,98 | 31,24 | 0,55% | - |
| 31.10.2017 | 30,35 | 31,23 | 30,16 | 31,07 | 2,78% | - |
| 30.10.2017 | 30,32 | 30,66 | 30,11 | 30,23 | -1,56% | - |
| 27.10.2017 | 30,56 | 30,85 | 29,99 | 30,71 | 2,16% | - |
| 26.10.2017 | 30,00 | 30,29 | 29,83 | 30,06 | 0,50% | - |
| 25.10.2017 | 30,89 | 31,00 | 29,90 | 29,91 | -2,98% | - |
| 24.10.2017 | 31,33 | 31,46 | 30,75 | 30,83 | -0,90% | - |
| 23.10.2017 | 31,53 | 31,65 | 31,09 | 31,11 | -1,46% | - |
| 20.10.2017 | 31,40 | 31,81 | 31,24 | 31,57 | 1,41% | - |
| 19.10.2017 | 31,08 | 31,29 | 30,92 | 31,13 | -0,51% | - |
| 18.10.2017 | 31,17 | 31,39 | 31,08 | 31,29 | 0,64% | - |
| 17.10.2017 | 31,69 | 31,75 | 30,96 | 31,09 | -1,24% | - |
| 16.10.2017 | 31,33 | 31,51 | 31,08 | 31,48 | 0,64% | - |
| 13.10.2017 | 31,16 | 31,58 | 31,05 | 31,28 | 0,39% | - |
| 12.10.2017 | 31,07 | 31,33 | 30,97 | 31,16 | 0,39% | - |
| 11.10.2017 | 31,06 | 31,24 | 30,90 | 31,04 | 0,16% | - |
| 10.10.2017 | 30,75 | 31,15 | 30,72 | 30,99 | 0,98% | - |