52,150$
-0,52%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,61 | 52,61 | 52,09 | 52,15 | -0,52% | 6.436,00 |
| 14.10.2025 | 51,91 | 52,88 | 51,91 | 52,42 | 0,56% | 39.623,00 |
| 13.10.2025 | 51,77 | 52,56 | 51,62 | 52,13 | 2,27% | 29.961,00 |
| 10.10.2025 | 52,73 | 53,10 | 50,73 | 50,98 | -3,00% | 60.452,00 |
| 09.10.2025 | 53,17 | 53,17 | 52,27 | 52,55 | 0,28% | 43.627,00 |
| 08.10.2025 | 52,75 | 53,43 | 52,28 | 52,40 | -0,91% | 58.553,00 |
| 07.10.2025 | 52,63 | 53,08 | 52,41 | 52,89 | 1,80% | 48.718,00 |
| 06.10.2025 | 51,90 | 52,12 | 51,26 | 51,95 | 0,48% | 19.097,00 |
| 03.10.2025 | 52,00 | 52,05 | 51,53 | 51,70 | 0,70% | 36.065,00 |
| 02.10.2025 | 50,76 | 51,44 | 50,40 | 51,34 | 0,98% | 71.232,00 |
| 01.10.2025 | 51,60 | 51,60 | 50,62 | 50,84 | -2,16% | 41.767,00 |
| 30.09.2025 | 52,23 | 52,39 | 51,61 | 51,96 | 0,11% | 78.125,00 |
| 29.09.2025 | 52,10 | 52,10 | 51,65 | 51,91 | -0,22% | 24.525,00 |
| 26.09.2025 | 51,91 | 52,15 | 51,72 | 52,02 | 0,83% | 36.021,00 |
| 25.09.2025 | 51,33 | 51,70 | 51,32 | 51,59 | 0,17% | 41.139,00 |
| 24.09.2025 | 52,68 | 52,68 | 51,37 | 51,50 | -1,78% | 37.809,00 |
| 23.09.2025 | 52,71 | 53,01 | 52,11 | 52,43 | -0,09% | 62.525,00 |
| 22.09.2025 | 52,32 | 52,81 | 52,32 | 52,48 | -0,33% | 42.058,00 |
| 19.09.2025 | 53,11 | 53,11 | 52,41 | 52,66 | -1,25% | 99.531,00 |
| 18.09.2025 | 52,65 | 53,79 | 52,65 | 53,32 | 1,46% | 90.668,00 |
| 17.09.2025 | 52,73 | 53,24 | 52,41 | 52,56 | -0,16% | 84.151,00 |
| 16.09.2025 | 52,47 | 52,77 | 52,22 | 52,64 | -0,21% | 56.246,00 |
| 15.09.2025 | 54,70 | 54,70 | 52,56 | 52,75 | -1,66% | 54.008,00 |
| 12.09.2025 | 53,97 | 54,04 | 53,64 | 53,64 | -0,67% | 79.819,00 |
| 11.09.2025 | 51,96 | 54,00 | 51,96 | 54,00 | 2,37% | 69.722,00 |
| 10.09.2025 | 55,49 | 55,49 | 51,75 | 52,75 | 0,30% | 44.474,00 |
| 09.09.2025 | 52,44 | 52,80 | 52,30 | 52,59 | 0,36% | 38.686,00 |
| 08.09.2025 | 53,15 | 53,15 | 52,16 | 52,40 | -0,78% | 35.699,00 |
| 05.09.2025 | 53,97 | 53,97 | 52,33 | 52,81 | -1,35% | 59.081,00 |
| 04.09.2025 | 52,80 | 53,57 | 52,50 | 53,53 | 1,79% | 64.540,00 |
| 03.09.2025 | 53,05 | 53,08 | 52,11 | 52,59 | -0,53% | 55.137,00 |
| 02.09.2025 | 52,46 | 52,87 | 52,19 | 52,87 | -0,43% | 65.745,00 |
| 29.08.2025 | 53,66 | 53,73 | 52,96 | 53,10 | -0,95% | 54.339,00 |
| 28.08.2025 | 54,36 | 54,36 | 53,43 | 53,61 | -0,87% | 40.974,00 |
| 27.08.2025 | 53,89 | 54,25 | 53,77 | 54,08 | 0,26% | 56.294,00 |
| 26.08.2025 | 53,18 | 54,00 | 53,08 | 53,94 | 1,54% | 70.121,00 |
| 25.08.2025 | 53,70 | 53,70 | 53,07 | 53,12 | -0,75% | 29.578,00 |
| 22.08.2025 | 53,14 | 53,64 | 52,90 | 53,52 | 1,59% | 36.243,00 |
| 21.08.2025 | 52,57 | 52,93 | 52,51 | 52,68 | -0,04% | 49.475,00 |
| 20.08.2025 | 52,80 | 52,92 | 52,29 | 52,70 | 0,21% | 52.608,00 |
| 19.08.2025 | 52,90 | 53,19 | 52,50 | 52,59 | -0,70% | 80.611,00 |
| 18.08.2025 | 53,59 | 53,92 | 52,74 | 52,96 | -1,38% | 73.157,00 |
| 15.08.2025 | 54,27 | 54,27 | 52,91 | 53,70 | -0,45% | 88.544,00 |
| 14.08.2025 | 53,57 | 54,15 | 53,52 | 53,95 | 0,52% | 69.170,00 |
| 13.08.2025 | 52,45 | 53,68 | 52,28 | 53,67 | 2,78% | 93.778,00 |
| 12.08.2025 | 51,91 | 52,26 | 51,20 | 52,22 | 1,23% | 78.945,00 |
| 11.08.2025 | 51,40 | 51,90 | 51,29 | 51,58 | 0,57% | 57.117,00 |
| 08.08.2025 | 50,70 | 51,32 | 50,65 | 51,29 | 0,81% | 97.971,00 |
| 07.08.2025 | 52,05 | 52,11 | 50,72 | 50,88 | -1,07% | 78.492,00 |
| 06.08.2025 | 51,63 | 51,63 | 51,05 | 51,43 | 0,04% | 157.048,00 |
| 05.08.2025 | 51,14 | 51,53 | 50,30 | 51,41 | 0,76% | 93.083,00 |
| 04.08.2025 | 50,28 | 51,11 | 50,00 | 51,02 | 3,61% | 83.409,00 |
| 01.08.2025 | 48,29 | 49,44 | 47,78 | 49,24 | -0,85% | 143.959,00 |
| 31.07.2025 | 49,57 | 50,08 | 49,36 | 49,66 | -0,05% | 163.450,00 |
| 30.07.2025 | 49,31 | 49,86 | 49,20 | 49,69 | 0,74% | 81.251,00 |
| 29.07.2025 | 49,07 | 49,39 | 48,79 | 49,32 | 0,98% | 61.061,00 |
| 28.07.2025 | 49,01 | 49,26 | 48,47 | 48,84 | -0,88% | 37.430,00 |
| 25.07.2025 | 48,87 | 49,68 | 48,67 | 49,28 | 0,83% | 68.311,00 |
| 24.07.2025 | 48,65 | 49,08 | 48,47 | 48,87 | 0,32% | 68.748,00 |
| 23.07.2025 | 48,55 | 48,81 | 48,26 | 48,71 | 1,15% | 65.619,00 |
| 22.07.2025 | 47,65 | 48,18 | 47,35 | 48,16 | 1,65% | 61.995,00 |
| 21.07.2025 | 47,58 | 47,88 | 47,28 | 47,38 | 0,14% | 48.670,00 |
| 18.07.2025 | 47,37 | 47,52 | 47,09 | 47,31 | 0,49% | 78.212,00 |
| 17.07.2025 | 46,65 | 47,29 | 46,65 | 47,08 | 1,29% | 89.223,00 |
| 16.07.2025 | 45,63 | 46,48 | 45,55 | 46,48 | 2,56% | 81.728,00 |
| 15.07.2025 | 46,21 | 46,43 | 45,30 | 45,32 | -2,75% | 65.854,00 |
| 14.07.2025 | 46,24 | 46,65 | 46,21 | 46,60 | 0,87% | 33.833,00 |
| 11.07.2025 | 46,09 | 46,29 | 45,95 | 46,20 | -0,26% | 34.452,00 |
| 10.07.2025 | 45,92 | 46,85 | 45,92 | 46,32 | 0,97% | 49.835,00 |
| 09.07.2025 | 46,09 | 46,09 | 45,53 | 45,88 | 0,83% | 44.050,00 |
| 08.07.2025 | 45,41 | 45,71 | 45,41 | 45,50 | -0,18% | 45.058,00 |
| 07.07.2025 | 45,67 | 46,15 | 45,43 | 45,58 | 0,24% | 31.769,00 |
| 03.07.2025 | 45,29 | 45,62 | 45,20 | 45,47 | 0,44% | 24.687,00 |
| 02.07.2025 | 44,77 | 45,31 | 44,65 | 45,27 | 1,09% | 82.909,00 |
| 01.07.2025 | 44,19 | 45,03 | 44,19 | 44,78 | 1,06% | 57.576,00 |
| 30.06.2025 | 44,64 | 44,64 | 44,02 | 44,31 | 0,11% | 35.087,00 |
| 27.06.2025 | 44,24 | 44,49 | 44,08 | 44,26 | 0,45% | 75.552,00 |
| 26.06.2025 | 43,78 | 44,21 | 43,65 | 44,06 | 1,30% | 60.247,00 |
| 25.06.2025 | 43,42 | 43,71 | 43,30 | 43,50 | -0,26% | 59.391,00 |
| 24.06.2025 | 43,49 | 43,73 | 43,31 | 43,61 | 1,49% | 72.124,00 |
| 23.06.2025 | 42,04 | 43,00 | 41,96 | 42,97 | 1,27% | 58.394,00 |
| 20.06.2025 | 42,30 | 42,52 | 42,17 | 42,43 | 0,43% | 93.067,00 |
| 18.06.2025 | 41,96 | 42,57 | 41,94 | 42,25 | 0,52% | 133.063,00 |
| 17.06.2025 | 42,59 | 42,59 | 41,81 | 42,03 | -1,41% | 148.742,00 |
| 16.06.2025 | 42,49 | 42,91 | 42,46 | 42,63 | 1,14% | 63.604,00 |
| 13.06.2025 | 42,49 | 42,73 | 42,11 | 42,15 | -1,59% | 125.901,00 |
| 12.06.2025 | 42,08 | 42,84 | 41,96 | 42,83 | 1,11% | 122.092,00 |
| 11.06.2025 | 42,33 | 42,68 | 42,17 | 42,36 | -0,19% | 171.772,00 |
| 10.06.2025 | 42,06 | 42,44 | 41,84 | 42,44 | 0,90% | 110.066,00 |
| 09.06.2025 | 42,43 | 42,43 | 42,00 | 42,06 | -0,57% | 80.102,00 |
| 06.06.2025 | 42,40 | 42,46 | 42,04 | 42,30 | 0,98% | 79.755,00 |
| 05.06.2025 | 42,30 | 42,31 | 41,89 | 41,89 | -0,88% | 62.601,00 |
| 04.06.2025 | 42,35 | 42,57 | 42,13 | 42,26 | -0,52% | 64.778,00 |
| 03.06.2025 | 42,31 | 42,61 | 41,83 | 42,48 | 0,83% | 120.092,00 |
| 02.06.2025 | 41,85 | 42,43 | 41,59 | 42,13 | -0,17% | 79.435,00 |
| 30.05.2025 | 42,42 | 42,42 | 41,96 | 42,20 | -0,38% | 121.551,00 |
| 29.05.2025 | 41,97 | 42,68 | 41,83 | 42,36 | 0,98% | 81.840,00 |
| 28.05.2025 | 42,50 | 42,50 | 41,93 | 41,95 | -1,15% | 75.296,00 |
| 27.05.2025 | 42,31 | 42,55 | 41,72 | 42,44 | 0,88% | 116.542,00 |
| 23.05.2025 | 42,30 | 42,50 | 42,04 | 42,07 | -1,14% | 54.973,00 |