49,800€
0,81%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,20 | 50,15 | 49,10 | 49,80 | 0,81% | 260,00 |
| 19.10.2026 | 50,05 | 50,15 | 49,20 | 49,40 | -0,60% | - |
| 16.10.2026 | 50,15 | 50,75 | 49,60 | 49,70 | -0,90% | - |
| 15.10.2026 | 50,25 | 50,50 | 49,20 | 50,15 | 1,72% | - |
| 14.10.2026 | 49,10 | 50,15 | 48,30 | 49,30 | 0,20% | 15,00 |
| 13.10.2026 | 50,30 | 50,75 | 48,90 | 49,20 | -3,05% | - |
| 12.10.2026 | 50,50 | 51,00 | 50,15 | 50,75 | 0,00% | - |
| 09.10.2026 | 49,60 | 51,00 | 49,30 | 50,75 | 1,91% | 13,00 |
| 08.10.2026 | 49,70 | 50,75 | 49,30 | 49,80 | 0,00% | - |
| 07.10.2026 | 49,80 | 50,75 | 49,60 | 49,80 | -0,90% | - |
| 06.10.2026 | 50,50 | 50,75 | 49,00 | 50,25 | 1,72% | 13,00 |
| 05.10.2026 | 50,05 | 51,00 | 48,90 | 49,40 | -0,60% | - |
| 02.10.2026 | 50,05 | 50,75 | 49,60 | 49,70 | -0,20% | - |
| 01.10.2026 | 50,05 | 50,25 | 49,10 | 49,80 | 0,20% | - |
| 30.09.2026 | 50,50 | 51,00 | 49,60 | 49,70 | -2,07% | - |
| 29.09.2026 | 50,50 | 51,00 | 50,25 | 50,75 | 0,00% | 14,00 |
| 28.09.2026 | 50,50 | 51,00 | 49,80 | 50,75 | -0,98% | - |
| 25.09.2026 | 50,00 | 51,25 | 49,00 | 51,25 | 2,91% | - |
| 24.09.2026 | 50,50 | 51,25 | 48,90 | 49,80 | -1,87% | 400,00 |
| 23.09.2026 | 49,70 | 51,50 | 49,60 | 50,75 | 1,91% | - |
| 22.09.2026 | 50,50 | 51,00 | 49,40 | 49,80 | -1,87% | - |
| 21.09.2026 | 50,05 | 51,00 | 49,60 | 50,75 | 1,91% | 14,00 |
| 18.09.2026 | 49,20 | 49,80 | 48,80 | 49,80 | 1,63% | - |
| 17.09.2026 | 49,20 | 50,25 | 49,00 | 49,00 | -0,81% | 1.026,00 |
| 16.09.2026 | 50,00 | 51,00 | 48,50 | 49,40 | -1,69% | - |
| 15.09.2026 | 51,00 | 51,75 | 49,70 | 50,25 | -1,95% | - |
| 14.09.2026 | 52,00 | 52,25 | 50,25 | 51,25 | -0,97% | 483,00 |
| 11.09.2026 | 52,50 | 53,00 | 51,25 | 51,75 | -1,90% | - |
| 10.09.2026 | 52,50 | 53,25 | 52,00 | 52,75 | 0,00% | - |
| 09.09.2026 | 52,75 | 53,00 | 51,75 | 52,75 | 0,00% | - |
| 08.09.2026 | 54,00 | 54,00 | 51,75 | 52,75 | -1,40% | 3.130,00 |
| 07.09.2026 | 54,00 | 54,00 | 53,50 | 53,50 | 0,47% | 12,00 |
| 04.09.2026 | 53,00 | 54,00 | 52,25 | 53,25 | 0,95% | 36,00 |
| 03.09.2026 | 52,25 | 53,50 | 52,25 | 52,75 | 0,96% | - |
| 02.09.2026 | 53,75 | 54,00 | 52,25 | 52,25 | -2,79% | 560,00 |
| 01.09.2026 | 55,00 | 55,00 | 53,50 | 53,75 | -1,83% | - |
| 31.08.2026 | 56,00 | 56,00 | 54,75 | 54,75 | -1,79% | 13,00 |
| 28.08.2026 | 56,00 | 56,75 | 55,50 | 55,75 | 0,00% | - |
| 27.08.2026 | 56,50 | 56,50 | 55,25 | 55,75 | -0,89% | - |
| 26.08.2026 | 56,00 | 56,75 | 55,00 | 56,25 | 0,00% | - |
| 25.08.2026 | 56,00 | 56,25 | 55,25 | 56,25 | 0,00% | - |
| 24.08.2026 | 54,50 | 56,25 | 54,50 | 56,25 | 2,74% | - |
| 21.08.2026 | 53,50 | 54,75 | 52,75 | 54,75 | 0,92% | 14,00 |
| 20.08.2026 | 54,75 | 56,25 | 54,00 | 54,25 | -0,91% | - |
| 19.08.2026 | 55,00 | 55,75 | 54,50 | 54,75 | 16,22% | - |
| 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 |