51,245$
0,72%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 42,50 | 42,81 | 42,48 | 42,56 | 0,27% | 143.677,00 |
| 21.05.2025 | 42,62 | 42,77 | 42,31 | 42,44 | -1,01% | 63.312,00 |
| 20.05.2025 | 42,79 | 43,11 | 42,76 | 42,88 | -0,13% | 66.752,00 |
| 19.05.2025 | 43,06 | 43,20 | 42,92 | 42,93 | -0,99% | 41.621,00 |
| 16.05.2025 | 43,01 | 43,37 | 42,91 | 43,36 | 0,95% | 80.128,00 |
| 15.05.2025 | 42,54 | 43,11 | 42,54 | 42,95 | 1,25% | 111.155,00 |
| 14.05.2025 | 42,12 | 42,66 | 41,97 | 42,42 | -0,91% | 114.303,00 |
| 13.05.2025 | 43,00 | 43,22 | 42,75 | 42,81 | -0,28% | 96.707,00 |
| 12.05.2025 | 43,80 | 43,80 | 42,56 | 42,93 | 0,30% | 200.843,00 |
| 09.05.2025 | 42,62 | 42,98 | 42,60 | 42,80 | 0,32% | 68.824,00 |
| 08.05.2025 | 42,35 | 42,92 | 42,21 | 42,67 | 0,84% | 80.569,00 |
| 07.05.2025 | 42,35 | 42,65 | 42,11 | 42,31 | 0,81% | 87.858,00 |
| 06.05.2025 | 41,44 | 42,04 | 41,16 | 41,97 | 1,06% | 68.522,00 |
| 05.05.2025 | 41,41 | 41,94 | 41,40 | 41,53 | -0,43% | 40.226,00 |
| 02.05.2025 | 41,30 | 41,86 | 41,30 | 41,71 | 2,33% | 89.792,00 |
| 01.05.2025 | 40,34 | 41,09 | 40,34 | 40,76 | 0,57% | 144.143,00 |
| 30.04.2025 | 40,14 | 40,61 | 39,96 | 40,53 | 0,32% | 134.136,00 |
| 29.04.2025 | 39,84 | 40,66 | 39,76 | 40,40 | 1,38% | 72.760,00 |
| 28.04.2025 | 40,17 | 40,25 | 39,48 | 39,85 | -0,55% | 73.102,00 |
| 25.04.2025 | 39,52 | 40,29 | 38,36 | 40,07 | 4,68% | 200.048,00 |
| 24.04.2025 | 38,09 | 38,88 | 37,84 | 38,28 | 1,19% | 96.421,00 |
| 23.04.2025 | 37,96 | 38,86 | 37,59 | 37,83 | 1,54% | 76.378,00 |
| 22.04.2025 | 37,02 | 37,26 | 36,50 | 37,26 | 2,77% | 87.165,00 |
| 21.04.2025 | 37,51 | 37,51 | 35,89 | 36,25 | -3,49% | 54.623,00 |
| 17.04.2025 | 37,29 | 37,99 | 37,29 | 37,56 | 0,29% | 67.221,00 |
| 16.04.2025 | 38,25 | 38,25 | 37,04 | 37,45 | -2,27% | 62.949,00 |
| 15.04.2025 | 38,33 | 38,58 | 38,25 | 38,32 | 0,34% | 57.335,00 |
| 14.04.2025 | 38,25 | 38,42 | 37,47 | 38,19 | 0,98% | 87.390,00 |
| 11.04.2025 | 36,64 | 37,94 | 36,32 | 37,82 | 2,49% | 82.111,00 |
| 10.04.2025 | 37,34 | 37,36 | 35,98 | 36,90 | -2,25% | 102.201,00 |
| 09.04.2025 | 35,68 | 38,62 | 35,56 | 37,75 | 5,24% | 159.271,00 |
| 08.04.2025 | 36,66 | 37,32 | 35,47 | 35,87 | -0,72% | 85.362,00 |
| 07.04.2025 | 35,80 | 37,65 | 35,06 | 36,13 | -2,03% | 106.438,00 |
| 04.04.2025 | 38,21 | 38,22 | 36,82 | 36,88 | -6,56% | 129.609,00 |
| 03.04.2025 | 40,02 | 40,07 | 39,28 | 39,47 | -3,92% | 91.963,00 |
| 02.04.2025 | 40,55 | 41,33 | 40,55 | 41,08 | 0,44% | 88.091,00 |
| 01.04.2025 | 40,60 | 41,16 | 40,41 | 40,90 | 0,32% | 72.233,00 |
| 31.03.2025 | 40,69 | 40,92 | 40,17 | 40,77 | 0,17% | 44.207,00 |
| 28.03.2025 | 40,96 | 40,96 | 40,00 | 40,70 | -1,24% | 157.853,00 |
| 27.03.2025 | 41,28 | 41,50 | 40,88 | 41,21 | -0,75% | 123.982,00 |
| 26.03.2025 | 41,27 | 41,58 | 40,89 | 41,52 | 0,73% | 98.026,00 |
| 25.03.2025 | 40,44 | 41,29 | 40,44 | 41,22 | 2,11% | 107.291,00 |
| 24.03.2025 | 39,77 | 40,42 | 39,77 | 40,37 | 2,38% | 83.624,00 |
| 21.03.2025 | 39,37 | 39,84 | 39,10 | 39,43 | -0,85% | 109.995,00 |
| 20.03.2025 | 39,35 | 39,98 | 39,35 | 39,77 | -0,28% | 140.227,00 |
| 19.03.2025 | 39,43 | 40,05 | 39,36 | 39,88 | 1,70% | 115.575,00 |
| 18.03.2025 | 39,52 | 39,52 | 38,90 | 39,22 | -0,87% | 154.223,00 |