Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,79 | 26,79 | 26,72 | 26,72 | -3,01% | - |
| 25.02.2021 | 28,52 | 28,52 | 27,26 | 27,55 | -2,53% | - |
| 24.02.2021 | 27,44 | 28,38 | 27,41 | 28,26 | 4,57% | - |
| 23.02.2021 | 27,03 | 27,20 | 26,55 | 27,03 | -1,48% | - |
| 22.02.2021 | 27,18 | 27,74 | 27,14 | 27,43 | -0,72% | - |
| 19.02.2021 | 27,33 | 27,95 | 27,24 | 27,63 | 1,64% | - |
| 18.02.2021 | 27,85 | 27,90 | 27,10 | 27,19 | -3,34% | - |
| 17.02.2021 | 27,72 | 28,31 | 27,52 | 28,13 | -1,73% | - |
| 16.02.2021 | 28,63 | 28,83 | 28,49 | 28,62 | 1,65% | - |
| 12.02.2021 | 28,16 | 28,44 | 28,06 | 28,16 | -0,07% | - |
| 11.02.2021 | 28,21 | 28,29 | 27,73 | 28,18 | -1,88% | - |
| 10.02.2021 | 28,50 | 29,03 | 28,41 | 28,72 | -1,31% | - |
| 09.02.2021 | 29,04 | 29,38 | 28,84 | 29,10 | -0,87% | - |
| 08.02.2021 | 28,47 | 29,37 | 28,23 | 29,35 | 3,42% | - |
| 05.02.2021 | 28,11 | 28,51 | 28,11 | 28,38 | 0,80% | - |
| 04.02.2021 | 28,21 | 28,21 | 28,15 | 28,16 | 1,59% | - |
| 03.02.2021 | 27,52 | 27,96 | 27,40 | 27,72 | 1,86% | - |
| 02.02.2021 | 27,81 | 27,89 | 27,06 | 27,21 | -1,31% | - |
| 01.02.2021 | 26,63 | 27,58 | 0,00 | 27,57 | 1,88% | - |
| 29.01.2021 | 28,54 | 28,56 | 0,00 | 27,06 | -6,77% | - |
| 28.01.2021 | 29,35 | 29,98 | 28,94 | 29,03 | 1,26% | - |
| 27.01.2021 | 29,50 | 29,69 | 28,05 | 28,67 | -3,34% | - |
| 26.01.2021 | 29,63 | 29,74 | 29,63 | 29,66 | -0,12% | - |
| 25.01.2021 | 30,08 | 30,20 | 29,37 | 29,69 | -0,70% | - |
| 22.01.2021 | 29,86 | 30,09 | 29,65 | 29,90 | -0,80% | - |
| 21.01.2021 | 30,50 | 30,58 | 30,12 | 30,14 | -2,32% | - |
| 20.01.2021 | 31,09 | 31,09 | 30,48 | 30,86 | -0,06% | - |
| 19.01.2021 | 30,62 | 30,96 | 30,54 | 30,88 | 0,50% | - |
| 15.01.2021 | 30,39 | 31,03 | 30,14 | 30,72 | -1,21% | - |
| 14.01.2021 | 30,76 | 31,37 | 30,71 | 31,10 | 1,83% | - |
| 13.01.2021 | 30,50 | 30,54 | 30,12 | 30,54 | 0,07% | - |
| 12.01.2021 | 31,07 | 31,20 | 30,46 | 30,52 | 0,96% | - |
| 11.01.2021 | 30,34 | 30,49 | 29,98 | 30,23 | -0,13% | - |
| 08.01.2021 | 30,12 | 30,42 | 29,81 | 30,27 | -0,79% | - |
| 07.01.2021 | 30,50 | 30,74 | 30,25 | 30,51 | 1,23% | - |
| 06.01.2021 | 29,89 | 30,53 | 29,86 | 30,14 | 6,02% | - |
| 05.01.2021 | 28,20 | 28,67 | 27,98 | 28,43 | 1,26% | - |
| 04.01.2021 | 28,56 | 28,58 | 27,89 | 28,07 | -2,92% | - |
| 31.12.2020 | 28,57 | 29,02 | 28,39 | 28,92 | 1,89% | - |
| 30.12.2020 | 28,67 | 28,80 | 27,62 | 28,38 | 0,85% | - |
| 29.12.2020 | 28,04 | 28,44 | 27,98 | 28,14 | -1,14% | - |
| 28.12.2020 | 28,88 | 30,04 | 28,42 | 28,47 | -0,02% | - |
| 24.12.2020 | 28,35 | 29,43 | 27,58 | 28,47 | -0,12% | - |
| 23.12.2020 | 28,51 | 28,68 | 28,26 | 28,51 | -1,04% | - |
| 22.12.2020 | 28,81 | 28,81 | 28,80 | 28,81 | -0,38% | - |
| 21.12.2020 | 28,55 | 29,16 | 28,41 | 28,92 | -1,30% | - |
| 18.12.2020 | 29,14 | 29,59 | 29,05 | 29,30 | -0,10% | - |
| 17.12.2020 | 29,11 | 29,39 | 28,94 | 29,33 | 0,58% | - |
| 16.12.2020 | 29,17 | 29,38 | 29,02 | 29,16 | -0,17% | - |
| 15.12.2020 | 28,96 | 29,31 | 28,92 | 29,21 | 1,85% | - |
| 14.12.2020 | 29,11 | 29,11 | 28,65 | 28,68 | -3,13% | - |
| 11.12.2020 | 29,47 | 29,75 | 29,17 | 29,60 | 0,15% | - |
| 10.12.2020 | 29,32 | 29,64 | 29,03 | 29,56 | -0,74% | - |
| 09.12.2020 | 29,58 | 29,93 | 29,42 | 29,78 | -2,92% | - |
| 08.12.2020 | 29,68 | 31,36 | 29,60 | 30,67 | 5,05% | - |
| 07.12.2020 | 29,11 | 29,26 | 29,05 | 29,20 | -0,19% | - |
| 04.12.2020 | 29,38 | 29,54 | 29,09 | 29,25 | 1,02% | - |
| 03.12.2020 | 29,21 | 36,99 | 25,69 | 28,96 | 6,32% | - |
| 02.12.2020 | 26,93 | 27,87 | 26,91 | 27,24 | 0,54% | - |
| 01.12.2020 | 27,36 | 27,37 | 26,95 | 27,09 | -2,54% | - |
| 30.11.2020 | 26,93 | 30,97 | 26,73 | 27,80 | -3,25% | - |
| 27.11.2020 | 27,70 | 28,73 | 27,60 | 28,73 | 1,95% | - |
| 25.11.2020 | 28,13 | 28,58 | 27,59 | 28,18 | -1,55% | - |
| 24.11.2020 | 28,41 | 28,81 | 28,17 | 28,63 | 4,22% | - |
| 23.11.2020 | 26,92 | 27,61 | 26,92 | 27,47 | 4,07% | - |
| 20.11.2020 | 26,52 | 26,68 | 26,11 | 26,39 | -1,77% | - |
| 19.11.2020 | 27,08 | 27,22 | 26,38 | 26,87 | -3,22% | - |
| 18.11.2020 | 27,77 | 27,77 | 27,76 | 27,76 | -2,25% | - |
| 17.11.2020 | 27,43 | 28,84 | 27,39 | 28,40 | 1,09% | - |
| 16.11.2020 | 28,10 | 28,51 | 27,99 | 28,10 | 2,16% | - |
| 13.11.2020 | 27,11 | 27,63 | 27,10 | 27,50 | 4,76% | - |
| 12.11.2020 | 26,34 | 26,84 | 26,10 | 26,25 | -1,28% | - |
| 11.11.2020 | 26,73 | 27,65 | 26,28 | 26,59 | -0,65% | - |
| 10.11.2020 | 26,59 | 26,99 | 0,00 | 26,77 | 2,45% | - |
| 09.11.2020 | 26,92 | 27,21 | 26,13 | 26,13 | 8,52% | - |
| 06.11.2020 | 24,16 | 24,54 | 24,03 | 24,08 | -0,50% | - |
| 05.11.2020 | 23,86 | 24,51 | 23,79 | 24,20 | -3,64% | - |
| 04.11.2020 | 24,77 | 25,36 | 0,00 | 25,11 | -0,61% | - |
| 03.11.2020 | 0,00 | 25,40 | 0,00 | 25,27 | 3,86% | - |
| 02.11.2020 | 23,82 | 24,46 | 0,00 | 24,33 | 2,38% | - |
| 30.10.2020 | 24,12 | 24,17 | 0,00 | 23,76 | 4,44% | - |
| 29.10.2020 | 22,28 | 23,11 | 22,19 | 22,75 | 0,22% | - |
| 28.10.2020 | 22,96 | 23,16 | 22,44 | 22,70 | -2,28% | - |
| 27.10.2020 | 23,53 | 24,08 | 23,22 | 23,23 | -4,46% | - |
| 26.10.2020 | 24,45 | 24,55 | 23,96 | 24,32 | -2,43% | - |
| 23.10.2020 | 25,00 | 25,42 | 24,83 | 24,92 | -1,62% | - |
| 22.10.2020 | 25,07 | 25,33 | 24,37 | 25,33 | 2,63% | - |
| 21.10.2020 | 25,43 | 25,55 | 24,68 | 24,68 | -2,10% | - |
| 20.10.2020 | 26,10 | 26,21 | 25,18 | 25,21 | -0,40% | - |
| 19.10.2020 | 26,86 | 26,99 | 25,31 | 25,31 | -6,54% | - |
| 16.10.2020 | 26,54 | 27,18 | 26,15 | 27,08 | 3,02% | - |
| 15.10.2020 | 25,96 | 26,88 | 25,84 | 26,29 | 0,71% | - |
| 14.10.2020 | 26,33 | 26,86 | 26,04 | 26,10 | -0,65% | - |
| 13.10.2020 | 25,84 | 26,60 | 0,00 | 26,27 | 0,61% | - |
| 12.10.2020 | 25,70 | 26,41 | 25,70 | 26,11 | 2,13% | - |
| 09.10.2020 | 25,08 | 25,73 | 25,03 | 25,57 | 4,20% | - |
| 08.10.2020 | 24,18 | 24,80 | 24,08 | 24,54 | 7,42% | - |
| 07.10.2020 | 22,76 | 23,00 | 22,41 | 22,84 | 3,51% | - |
| 06.10.2020 | 22,11 | 22,12 | 22,07 | 22,07 | -1,47% | - |
| 05.10.2020 | 0,00 | 22,78 | 0,00 | 22,40 | 1,98% | - |