41,010$
0,60%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,70 | 41,27 | 40,70 | 41,01 | 0,60% | 81.443,00 |
| 19.12.2024 | 41,19 | 41,37 | 40,49 | 40,77 | -0,01% | 73.570,00 |
| 18.12.2024 | 41,99 | 42,07 | 40,65 | 40,77 | -2,81% | 117.742,00 |
| 17.12.2024 | 42,29 | 42,44 | 41,68 | 41,95 | -1,60% | 70.975,00 |
| 16.12.2024 | 42,60 | 42,92 | 42,55 | 42,63 | 0,09% | 53.246,00 |
| 13.12.2024 | 44,06 | 44,06 | 42,20 | 42,59 | -0,14% | 92.154,00 |
| 12.12.2024 | 42,82 | 43,25 | 42,62 | 42,65 | -0,14% | 62.153,00 |
| 11.12.2024 | 42,67 | 42,90 | 42,38 | 42,71 | 0,95% | 60.380,00 |
| 10.12.2024 | 42,14 | 42,64 | 41,97 | 42,31 | 0,47% | 65.650,00 |
| 09.12.2024 | 42,83 | 42,86 | 42,02 | 42,11 | -1,59% | 48.061,00 |
| 06.12.2024 | 43,30 | 43,30 | 42,71 | 42,79 | -1,20% | 49.835,00 |
| 05.12.2024 | 42,96 | 43,85 | 42,96 | 43,31 | 1,22% | 160.582,00 |
| 04.12.2024 | 42,34 | 42,95 | 42,24 | 42,79 | 0,72% | 50.754,00 |
| 03.12.2024 | 42,54 | 42,73 | 42,24 | 42,48 | -0,47% | 55.208,00 |
| 02.12.2024 | 42,88 | 42,88 | 42,15 | 42,68 | -0,19% | 32.883,00 |
| 29.11.2024 | 42,84 | 43,08 | 42,50 | 42,76 | -0,23% | 24.343,00 |
| 27.11.2024 | 42,93 | 43,17 | 42,67 | 42,86 | 0,05% | 27.588,00 |
| 26.11.2024 | 42,47 | 42,89 | 42,17 | 42,84 | 0,52% | 80.908,00 |
| 25.11.2024 | 42,57 | 43,04 | 42,46 | 42,62 | 0,71% | 58.729,00 |
| 22.11.2024 | 42,25 | 42,48 | 41,72 | 42,32 | 1,49% | 56.004,00 |
| 21.11.2024 | 41,55 | 41,87 | 41,32 | 41,70 | 0,70% | 63.768,00 |
| 20.11.2024 | 41,40 | 41,42 | 40,83 | 41,41 | 0,31% | 54.903,00 |
| 19.11.2024 | 41,78 | 41,78 | 41,04 | 41,28 | -2,16% | 136.649,00 |
| 18.11.2024 | 42,01 | 42,38 | 41,81 | 42,19 | 0,02% | 47.088,00 |
| 15.11.2024 | 42,15 | 42,47 | 42,00 | 42,18 | 0,40% | 78.415,00 |
| 14.11.2024 | 41,61 | 42,10 | 41,61 | 42,01 | 0,87% | 109.423,00 |
| 13.11.2024 | 42,03 | 42,11 | 41,56 | 41,65 | -0,70% | 81.419,00 |
| 12.11.2024 | 42,03 | 42,37 | 41,70 | 41,94 | -0,64% | 52.468,00 |
| 11.11.2024 | 41,79 | 42,22 | 41,75 | 42,21 | 2,73% | 51.399,00 |
| 08.11.2024 | 41,35 | 41,53 | 41,02 | 41,09 | -0,99% | 102.893,00 |
| 07.11.2024 | 41,66 | 42,08 | 41,48 | 41,50 | -0,86% | 81.674,00 |
| 06.11.2024 | 41,91 | 42,27 | 41,35 | 41,86 | 3,51% | 104.995,00 |
| 05.11.2024 | 40,00 | 40,44 | 40,00 | 40,44 | 1,05% | 96.408,00 |
| 04.11.2024 | 40,37 | 40,48 | 39,60 | 40,02 | -1,19% | 106.743,00 |
| 01.11.2024 | 40,04 | 40,50 | 39,94 | 40,50 | 0,95% | 97.026,00 |
| 31.10.2024 | 40,28 | 40,65 | 40,10 | 40,12 | -0,40% | 128.314,00 |
| 30.10.2024 | 39,65 | 40,35 | 39,65 | 40,28 | 1,41% | 231.423,00 |
| 29.10.2024 | 39,76 | 40,25 | 39,52 | 39,72 | -0,31% | 174.013,00 |
| 28.10.2024 | 39,63 | 40,36 | 39,57 | 39,84 | 3,22% | 134.769,00 |
| 25.10.2024 | 39,96 | 40,29 | 38,55 | 38,60 | 0,00% | 224.797,00 |
| 24.10.2024 | 38,13 | 38,97 | 38,13 | 38,60 | 1,45% | 138.161,00 |
| 23.10.2024 | 38,19 | 38,19 | 37,79 | 38,05 | -0,37% | 139.181,00 |
| 22.10.2024 | 38,39 | 38,63 | 38,06 | 38,19 | -1,57% | 108.230,00 |
| 21.10.2024 | 38,56 | 39,03 | 38,56 | 38,80 | 0,12% | 104.280,00 |
| 18.10.2024 | 38,46 | 38,83 | 38,24 | 38,76 | 0,95% | 73.598,00 |
| 17.10.2024 | 38,06 | 38,39 | 38,02 | 38,39 | 1,00% | 95.894,00 |
| 16.10.2024 | 37,26 | 38,14 | 37,26 | 38,01 | 1,99% | 73.320,00 |
| 15.10.2024 | 37,30 | 37,93 | 37,18 | 37,27 | 0,70% | 123.918,00 |
| 14.10.2024 | 36,62 | 37,19 | 36,62 | 37,01 | 0,94% | 62.918,00 |
| 11.10.2024 | 35,97 | 36,77 | 35,97 | 36,67 | 1,91% | 92.399,00 |
| 10.10.2024 | 35,96 | 36,16 | 35,77 | 35,98 | -0,55% | 94.451,00 |
| 09.10.2024 | 35,95 | 36,59 | 35,95 | 36,18 | 0,44% | 104.218,00 |
| 08.10.2024 | 36,55 | 36,59 | 36,00 | 36,02 | -0,99% | 105.845,00 |
| 07.10.2024 | 37,12 | 37,12 | 36,29 | 36,38 | -1,36% | 58.376,00 |
| 04.10.2024 | 36,69 | 36,92 | 36,47 | 36,88 | 1,96% | 64.725,00 |
| 03.10.2024 | 36,44 | 36,62 | 36,11 | 36,17 | -0,88% | 61.604,00 |
| 02.10.2024 | 36,28 | 36,51 | 36,01 | 36,49 | 0,63% | 87.600,00 |
| 01.10.2024 | 36,77 | 36,82 | 36,19 | 36,26 | -1,30% | 166.674,00 |
| 30.09.2024 | 36,60 | 36,91 | 36,53 | 36,74 | -0,69% | 67.588,00 |
| 27.09.2024 | 37,02 | 37,42 | 36,93 | 37,00 | -0,20% | 78.835,00 |
| 26.09.2024 | 36,91 | 37,33 | 36,91 | 37,07 | 0,11% | 89.766,00 |
| 25.09.2024 | 37,26 | 37,35 | 37,01 | 37,03 | -0,75% | 61.090,00 |
| 24.09.2024 | 36,75 | 37,42 | 36,68 | 37,31 | 1,63% | 87.393,00 |
| 23.09.2024 | 36,34 | 36,72 | 36,21 | 36,71 | 1,86% | 68.867,00 |
| 20.09.2024 | 36,14 | 36,18 | 35,49 | 36,04 | -0,93% | 87.317,00 |
| 19.09.2024 | 36,18 | 36,41 | 35,73 | 36,38 | 1,54% | 104.436,00 |
| 18.09.2024 | 35,38 | 36,02 | 35,38 | 35,83 | 0,48% | 117.706,00 |
| 17.09.2024 | 35,44 | 35,67 | 35,22 | 35,66 | 1,18% | 88.653,00 |
| 16.09.2024 | 35,12 | 35,33 | 34,83 | 35,25 | 1,31% | 26.844,00 |
| 13.09.2024 | 34,60 | 34,85 | 34,43 | 34,79 | 1,55% | 66.654,00 |
| 12.09.2024 | 33,92 | 34,31 | 33,85 | 34,26 | 0,53% | 57.048,00 |
| 11.09.2024 | 34,03 | 34,10 | 33,38 | 34,08 | -0,50% | 93.553,00 |
| 10.09.2024 | 33,67 | 34,30 | 33,44 | 34,25 | 1,93% | 70.552,00 |
| 09.09.2024 | 33,58 | 33,81 | 33,30 | 33,60 | -0,18% | 58.166,00 |
| 06.09.2024 | 34,66 | 34,66 | 33,61 | 33,66 | -2,46% | 106.950,00 |
| 05.09.2024 | 34,65 | 34,87 | 34,35 | 34,51 | -0,69% | 120.757,00 |
| 04.09.2024 | 34,87 | 34,91 | 34,48 | 34,75 | -0,17% | 106.910,00 |
| 03.09.2024 | 34,39 | 34,99 | 34,27 | 34,81 | 1,43% | 108.093,00 |
| 30.08.2024 | 33,88 | 34,42 | 33,87 | 34,32 | 1,39% | 96.236,00 |
| 29.08.2024 | 34,00 | 34,08 | 33,73 | 33,85 | -0,15% | 76.463,00 |
| 28.08.2024 | 34,03 | 34,15 | 33,86 | 33,90 | -0,06% | 59.085,00 |
| 27.08.2024 | 33,74 | 34,02 | 33,72 | 33,92 | 0,06% | 64.815,00 |
| 26.08.2024 | 34,32 | 34,40 | 33,85 | 33,90 | -0,76% | 49.798,00 |
| 23.08.2024 | 34,14 | 34,53 | 33,95 | 34,16 | 0,59% | 110.393,00 |
| 22.08.2024 | 33,91 | 33,96 | 33,52 | 33,96 | 0,77% | 92.583,00 |
| 21.08.2024 | 33,77 | 33,78 | 33,52 | 33,70 | -0,21% | 66.997,00 |
| 20.08.2024 | 33,72 | 33,95 | 33,59 | 33,77 | -0,06% | 66.234,00 |
| 19.08.2024 | 33,53 | 33,87 | 33,41 | 33,79 | 0,51% | 34.751,00 |
| 16.08.2024 | 33,50 | 33,71 | 33,02 | 33,62 | 1,14% | 123.773,00 |
| 15.08.2024 | 33,43 | 33,55 | 33,12 | 33,24 | 0,76% | 104.222,00 |
| 14.08.2024 | 32,44 | 33,11 | 32,42 | 32,99 | 1,45% | 122.109,00 |
| 13.08.2024 | 32,83 | 32,83 | 32,28 | 32,52 | -0,31% | 128.261,00 |
| 12.08.2024 | 33,35 | 33,35 | 32,54 | 32,62 | -1,63% | 60.351,00 |
| 09.08.2024 | 32,79 | 33,26 | 32,61 | 33,16 | 1,04% | 141.525,00 |
| 08.08.2024 | 32,09 | 32,87 | 32,09 | 32,82 | 1,83% | 84.545,00 |
| 07.08.2024 | 32,40 | 32,88 | 32,14 | 32,23 | 0,06% | 146.263,00 |
| 06.08.2024 | 32,32 | 32,60 | 32,09 | 32,21 | -0,89% | 190.298,00 |
| 05.08.2024 | 33,41 | 33,41 | 32,44 | 32,50 | -4,33% | 152.985,00 |
| 02.08.2024 | 33,78 | 34,29 | 33,29 | 33,97 | 0,68% | 173.442,00 |
| 01.08.2024 | 34,12 | 34,52 | 33,30 | 33,74 | -1,64% | 146.580,00 |