40,220$
0,50%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 40,00 | 40,28 | 40,00 | 40,20 | 0,45% | 11.685,00 |
| 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 |
| 31.07.2024 | 35,15 | 35,15 | 34,30 | 34,30 | -1,57% | 125.803,00 |
| 30.07.2024 | 34,85 | 35,33 | 34,70 | 34,85 | 1,07% | 135.528,00 |
| 29.07.2024 | 34,95 | 35,16 | 34,42 | 34,48 | -1,65% | 88.847,00 |
| 26.07.2024 | 34,32 | 36,18 | 34,32 | 35,06 | -0,99% | 172.606,00 |
| 25.07.2024 | 34,78 | 35,76 | 34,78 | 35,41 | 1,71% | 137.013,00 |
| 24.07.2024 | 34,73 | 34,92 | 34,58 | 34,82 | 0,19% | 114.341,00 |
| 23.07.2024 | 34,95 | 35,21 | 34,75 | 34,75 | -0,88% | 57.453,00 |
| 22.07.2024 | 34,35 | 35,14 | 34,34 | 35,06 | 1,55% | 54.156,00 |
| 19.07.2024 | 34,70 | 34,80 | 34,47 | 34,53 | -0,36% | 81.783,00 |
| 18.07.2024 | 35,05 | 35,47 | 34,62 | 34,65 | -0,89% | 94.862,00 |
| 17.07.2024 | 34,71 | 35,00 | 34,47 | 34,96 | 1,13% | 102.221,00 |
| 16.07.2024 | 34,26 | 34,58 | 34,17 | 34,57 | 1,80% | 74.167,00 |
| 15.07.2024 | 34,09 | 34,19 | 33,78 | 33,96 | 0,18% | 47.153,00 |
| 12.07.2024 | 33,79 | 34,13 | 33,60 | 33,90 | 0,53% | 83.419,00 |
| 11.07.2024 | 33,17 | 33,72 | 33,07 | 33,72 | 3,34% | 134.764,00 |
| 10.07.2024 | 32,31 | 32,64 | 32,27 | 32,63 | 0,87% | 49.466,00 |
| 09.07.2024 | 32,31 | 32,59 | 32,28 | 32,35 | 0,15% | 79.161,00 |
| 08.07.2024 | 32,57 | 32,81 | 32,30 | 32,30 | -0,87% | 65.743,00 |
| 05.07.2024 | 32,71 | 32,71 | 32,40 | 32,59 | -1,05% | 45.624,00 |
| 03.07.2024 | 32,98 | 33,28 | 32,90 | 32,93 | -0,39% | 42.675,00 |
| 02.07.2024 | 32,99 | 33,08 | 32,71 | 33,06 | 0,98% | 108.911,00 |
| 01.07.2024 | 32,96 | 33,04 | 32,54 | 32,74 | -0,47% | 81.106,00 |
| 28.06.2024 | 32,66 | 33,09 | 32,60 | 32,89 | 0,62% | 120.231,00 |
| 27.06.2024 | 32,48 | 32,93 | 32,46 | 32,69 | 0,12% | 109.561,00 |
| 26.06.2024 | 32,27 | 32,68 | 32,15 | 32,65 | 0,25% | 84.937,00 |
| 25.06.2024 | 32,22 | 32,59 | 32,02 | 32,57 | 0,90% | 103.139,00 |
| 24.06.2024 | 32,43 | 32,77 | 32,22 | 32,28 | -0,40% | 96.336,00 |
| 21.06.2024 | 31,80 | 32,42 | 31,80 | 32,41 | 1,50% | 138.231,00 |
| 20.06.2024 | 31,77 | 32,23 | 31,61 | 31,93 | 0,19% | 107.584,00 |
| 18.06.2024 | 31,67 | 31,87 | 31,30 | 31,87 | 0,47% | 107.285,00 |
| 17.06.2024 | 31,51 | 31,74 | 31,27 | 31,72 | 0,09% | 47.507,00 |
| 14.06.2024 | 31,93 | 31,94 | 31,53 | 31,69 | -0,94% | 118.431,00 |