47,465€
2,52%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 46,22 | 47,71 | 46,03 | 47,11 | 2,09% | - |
| 04.05.2026 | 46,17 | 46,26 | 44,80 | 46,15 | -6,90% | - |
| 30.04.2026 | 48,24 | 49,78 | 48,13 | 49,56 | 2,85% | - |
| 29.04.2026 | 48,67 | 48,86 | 48,19 | 48,19 | -0,76% | 14,00 |
| 28.04.2026 | 48,49 | 49,21 | 48,31 | 48,56 | 0,24% | - |
| 27.04.2026 | 47,64 | 48,45 | 47,49 | 48,45 | 1,67% | 126,00 |
| 24.04.2026 | 48,39 | 48,39 | 47,02 | 47,65 | -1,38% | - |
| 23.04.2026 | 48,89 | 49,04 | 48,09 | 48,32 | -1,29% | - |
| 22.04.2026 | 48,36 | 49,02 | 47,86 | 48,95 | 1,22% | 58,00 |
| 21.04.2026 | 48,52 | 49,08 | 48,14 | 48,36 | -0,14% | 15,00 |
| 20.04.2026 | 48,10 | 48,98 | 47,96 | 48,43 | 0,48% | - |
| 17.04.2026 | 48,37 | 48,76 | 47,90 | 48,20 | -0,32% | 400,00 |
| 16.04.2026 | 49,20 | 49,26 | 47,66 | 48,35 | -1,64% | - |
| 15.04.2026 | 49,43 | 50,08 | 49,06 | 49,16 | -0,55% | - |
| 14.04.2026 | 47,87 | 49,67 | 47,64 | 49,43 | 3,18% | 14,00 |
| 13.04.2026 | 47,14 | 48,00 | 46,94 | 47,90 | 1,54% | - |
| 10.04.2026 | 48,71 | 48,74 | 46,85 | 47,18 | -3,06% | 514,00 |
| 09.04.2026 | 49,09 | 49,11 | 47,47 | 48,67 | -0,88% | 560,00 |
| 08.04.2026 | 49,20 | 49,75 | 48,63 | 49,10 | 0,15% | 1.015,00 |
| 07.04.2026 | 49,76 | 50,22 | 48,96 | 49,02 | -2,10% | 317,00 |
| 02.04.2026 | 50,00 | 50,66 | 48,70 | 50,07 | -0,02% | 15,00 |
| 01.04.2026 | 49,14 | 50,24 | 48,79 | 50,08 | 1,98% | - |
| 31.03.2026 | 49,17 | 49,84 | 48,58 | 49,11 | 0,21% | 15,00 |
| 30.03.2026 | 48,70 | 49,58 | 48,64 | 49,01 | 0,80% | 13,00 |
| 27.03.2026 | 49,82 | 49,87 | 47,82 | 48,62 | -2,31% | - |
| 26.03.2026 | 49,63 | 50,00 | 49,33 | 49,76 | 0,08% | - |
| 25.03.2026 | 48,70 | 50,06 | 48,68 | 49,73 | 2,21% | 24,00 |
| 24.03.2026 | 48,56 | 48,97 | 48,29 | 48,65 | 0,33% | - |
| 23.03.2026 | 48,00 | 49,41 | 48,00 | 48,49 | 0,55% | 15,00 |
| 20.03.2026 | 48,19 | 48,79 | 47,86 | 48,23 | 0,06% | 58,00 |
| 19.03.2026 | 48,82 | 48,90 | 47,54 | 48,20 | -1,17% | - |
| 18.03.2026 | 49,42 | 49,49 | 48,33 | 48,77 | -1,11% | - |
| 17.03.2026 | 49,20 | 50,02 | 49,09 | 49,31 | 0,23% | - |
| 16.03.2026 | 49,99 | 50,15 | 49,14 | 49,20 | -1,33% | 14,00 |
| 13.03.2026 | 49,18 | 50,42 | 49,18 | 49,86 | 1,45% | - |
| 12.03.2026 | 49,04 | 49,36 | 48,23 | 49,15 | 0,19% | 196,00 |
| 11.03.2026 | 47,53 | 49,18 | 46,90 | 49,05 | 2,98% | - |
| 10.03.2026 | 47,55 | 48,17 | 46,73 | 47,63 | 0,14% | - |
| 09.03.2026 | 48,01 | 48,23 | 46,10 | 47,57 | -1,06% | - |
| 06.03.2026 | 49,00 | 49,11 | 46,77 | 48,08 | -1,82% | 14,00 |
| 05.03.2026 | 49,24 | 49,27 | 48,54 | 48,97 | -0,39% | 240,00 |
| 04.03.2026 | 48,49 | 49,22 | 48,42 | 49,16 | 1,16% | - |
| 03.03.2026 | 48,63 | 49,09 | 47,70 | 48,59 | -0,29% | 587,00 |
| 02.03.2026 | 47,45 | 49,00 | 46,92 | 48,73 | 2,85% | 3.014,00 |
| 27.02.2026 | 48,22 | 48,24 | 46,76 | 47,38 | -1,78% | - |
| 26.02.2026 | 47,69 | 48,50 | 47,57 | 48,24 | 0,90% | 579,00 |
| 25.02.2026 | 46,93 | 47,84 | 46,65 | 47,81 | 1,63% | - |
| 24.02.2026 | 46,48 | 47,08 | 46,34 | 47,05 | 1,39% | - |
| 23.02.2026 | 47,13 | 47,63 | 45,73 | 46,40 | -2,19% | 224,00 |
| 20.02.2026 | 46,67 | 47,55 | 46,15 | 47,44 | 1,93% | - |
| 19.02.2026 | 47,57 | 47,66 | 45,70 | 46,54 | -2,18% | - |
| 18.02.2026 | 46,39 | 47,59 | 46,39 | 47,58 | 2,53% | - |
| 17.02.2026 | 46,90 | 47,60 | 46,20 | 46,40 | -0,85% | - |
| 16.02.2026 | 46,90 | 46,90 | 46,70 | 46,80 | 0,43% | 1.014,00 |
| 13.02.2026 | 45,70 | 46,80 | 45,00 | 46,60 | 1,97% | 246,00 |
| 12.02.2026 | 45,50 | 46,70 | 44,70 | 45,70 | 0,44% | 58,00 |
| 11.02.2026 | 45,20 | 46,20 | 44,40 | 45,50 | -0,22% | - |
| 10.02.2026 | 44,40 | 45,60 | 44,40 | 45,60 | 2,01% | - |
| 09.02.2026 | 44,00 | 44,80 | 43,60 | 44,70 | 1,13% | - |
| 06.02.2026 | 44,00 | 44,90 | 43,80 | 44,20 | -0,45% | 14,00 |
| 05.02.2026 | 45,20 | 45,40 | 44,20 | 44,40 | -1,77% | - |
| 04.02.2026 | 44,60 | 45,30 | 44,40 | 45,20 | 1,12% | - |
| 03.02.2026 | 45,70 | 45,70 | 44,10 | 44,70 | -1,76% | 630,00 |
| 02.02.2026 | 44,50 | 46,00 | 44,50 | 45,50 | 1,34% | - |
| 30.01.2026 | 44,20 | 45,70 | 43,90 | 44,90 | 0,90% | - |
| 29.01.2026 | 44,30 | 45,30 | 43,80 | 44,50 | 0,23% | 457,00 |
| 28.01.2026 | 44,00 | 44,70 | 43,70 | 44,40 | 1,60% | - |
| 27.01.2026 | 45,10 | 45,20 | 43,40 | 43,70 | -2,89% | 945,00 |
| 26.01.2026 | 45,00 | 46,00 | 44,50 | 45,00 | -0,44% | - |
| 23.01.2026 | 46,60 | 46,70 | 45,00 | 45,20 | -2,59% | 294,00 |
| 22.01.2026 | 46,60 | 47,10 | 46,20 | 46,40 | 0,00% | 87,00 |
| 21.01.2026 | 45,50 | 46,80 | 45,30 | 46,40 | 1,75% | 15,00 |
| 20.01.2026 | 46,40 | 46,60 | 45,20 | 45,60 | -2,56% | - |
| 19.01.2026 | 46,60 | 46,80 | 46,30 | 46,80 | 0,00% | - |
| 16.01.2026 | 46,00 | 47,00 | 45,70 | 46,80 | 1,52% | - |
| 15.01.2026 | 45,10 | 46,10 | 44,90 | 46,10 | 2,90% | - |
| 14.01.2026 | 44,10 | 45,00 | 43,80 | 44,80 | 1,59% | 15,00 |
| 13.01.2026 | 45,20 | 45,50 | 44,00 | 44,10 | -2,65% | - |
| 12.01.2026 | 45,20 | 45,50 | 44,80 | 45,30 | -0,44% | - |
| 09.01.2026 | 45,50 | 45,90 | 45,40 | 45,50 | 0,22% | - |
| 08.01.2026 | 45,00 | 45,60 | 44,80 | 45,40 | 0,67% | - |
| 07.01.2026 | 45,30 | 45,60 | 44,70 | 45,10 | -0,66% | 14,00 |
| 06.01.2026 | 45,70 | 46,30 | 45,40 | 45,40 | -0,44% | 58,00 |
| 05.01.2026 | 44,80 | 46,30 | 44,70 | 45,60 | 2,24% | - |
| 02.01.2026 | 44,60 | 44,90 | 43,90 | 44,60 | -2,41% | 15,00 |
| 30.12.2025 | 45,60 | 45,90 | 45,60 | 45,70 | -0,22% | - |
| 29.12.2025 | 46,00 | 46,00 | 45,30 | 45,80 | 0,22% | 616,00 |
| 23.12.2025 | 45,00 | 46,20 | 45,00 | 45,70 | 0,22% | - |
| 22.12.2025 | 45,00 | 45,80 | 44,90 | 45,60 | 1,56% | 15,00 |
| 19.12.2025 | 45,30 | 45,70 | 44,80 | 44,90 | -0,66% | - |
| 18.12.2025 | 45,00 | 45,70 | 44,80 | 45,20 | 0,44% | - |
| 17.12.2025 | 44,50 | 45,30 | 44,40 | 45,00 | 1,35% | - |
| 16.12.2025 | 44,10 | 44,70 | 43,90 | 44,40 | 0,68% | - |
| 15.12.2025 | 44,20 | 44,70 | 43,80 | 44,10 | -0,68% | 15,00 |
| 12.12.2025 | 44,40 | 45,10 | 44,20 | 44,40 | -1,11% | 36,00 |
| 11.12.2025 | 43,80 | 44,90 | 43,70 | 44,90 | 2,05% | - |
| 10.12.2025 | 43,70 | 44,40 | 43,20 | 44,00 | 0,92% | - |
| 09.12.2025 | 43,10 | 44,00 | 43,00 | 43,60 | 1,16% | - |
| 08.12.2025 | 43,20 | 43,70 | 43,00 | 43,10 | -1,15% | 14,00 |
| 05.12.2025 | 43,50 | 44,00 | 43,50 | 43,60 | -0,23% | - |