39,400€
1,03%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 19.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 18.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 17.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 16.12.2024 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | 130,00 |
| 13.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 12.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 11.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 10.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 09.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 06.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 05.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 04.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 03.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 02.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 29.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 28.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 27.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 26.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 25.11.2024 | 40,00 | 40,60 | 40,00 | 40,60 | 3,57% | 37,00 |
| 22.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 21.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 20.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,48% | - |
| 19.11.2024 | 39,20 | 40,20 | 39,20 | 40,20 | -0,99% | 4,00 |
| 18.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | 50,00 |
| 15.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 14.11.2024 | 39,60 | 39,60 | 39,40 | 39,40 | 0,00% | 70,00 |
| 13.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 12.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 11.11.2024 | 38,20 | 38,80 | 38,20 | 38,80 | 2,11% | 156,00 |
| 08.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 07.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 06.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 05.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 04.11.2024 | 37,00 | 37,40 | 37,00 | 37,40 | 2,19% | 200,00 |
| 01.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 31.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 30.10.2024 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | 48,00 |
| 29.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 28.10.2024 | 35,60 | 35,80 | 35,60 | 35,80 | -0,56% | 400,00 |
| 25.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 24.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 23.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 22.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 21.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 18.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 17.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 16.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 15.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 14.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 11.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 10.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 09.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 08.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 07.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 04.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 03.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 02.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 01.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 30.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 27.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 26.09.2024 | 33,00 | 33,40 | 33,00 | 33,40 | 0,60% | 35,00 |
| 25.09.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 24.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 23.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 20.09.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 0,63% | 450,00 |
| 19.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 18.09.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 2,55% | 35,00 |
| 17.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 16.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 13.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 12.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 11.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 10.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 09.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 06.09.2024 | 30,80 | 31,00 | 30,80 | 31,00 | -0,64% | 11,00 |
| 05.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 04.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 03.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 02.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 30.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 29.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 27.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 26.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 23.08.2024 | 30,40 | 30,80 | 30,40 | 30,60 | 2,00% | 70,00 |
| 22.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 21.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 20.08.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | 400,00 |
| 19.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 16.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 15.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 14.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 12.08.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 0,67% | 100,00 |
| 09.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 08.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 07.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 06.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | - |
| 05.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |