55,457$
2,22%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 54,54 | 55,44 | 53,39 | 55,43 | 2,18% | 195.312,00 |
| 12.02.2026 | 54,01 | 55,38 | 53,23 | 54,25 | 0,65% | 174.316,00 |
| 11.02.2026 | 53,99 | 54,60 | 52,67 | 53,90 | -0,75% | 93.571,00 |
| 10.02.2026 | 53,30 | 54,34 | 53,24 | 54,31 | 1,81% | 214.404,00 |
| 09.02.2026 | 52,12 | 53,36 | 52,12 | 53,35 | 2,21% | 89.221,00 |
| 06.02.2026 | 52,44 | 52,76 | 51,86 | 52,19 | -0,46% | 59.253,00 |
| 05.02.2026 | 53,43 | 53,54 | 52,20 | 52,43 | -1,28% | 165.299,00 |
| 04.02.2026 | 52,85 | 53,53 | 52,45 | 53,11 | 0,61% | 75.095,00 |
| 03.02.2026 | 53,28 | 53,65 | 52,12 | 52,79 | -1,79% | 77.629,00 |
| 02.02.2026 | 53,21 | 54,17 | 53,19 | 53,75 | 0,84% | 34.972,00 |
| 30.01.2026 | 53,09 | 53,73 | 52,05 | 53,30 | 0,41% | 88.566,00 |
| 29.01.2026 | 53,38 | 53,96 | 52,53 | 53,08 | 0,49% | 114.321,00 |
| 28.01.2026 | 53,50 | 53,72 | 52,25 | 52,82 | 0,67% | 53.289,00 |
| 27.01.2026 | 52,71 | 54,15 | 52,13 | 52,47 | -1,82% | 79.780,00 |
| 26.01.2026 | 54,50 | 54,50 | 52,99 | 53,44 | 0,06% | 40.186,00 |
| 23.01.2026 | 54,29 | 54,47 | 53,29 | 53,41 | -2,29% | 35.388,00 |
| 22.01.2026 | 54,90 | 55,06 | 54,36 | 54,66 | 0,70% | 57.677,00 |
| 21.01.2026 | 53,62 | 54,56 | 53,62 | 54,28 | 1,92% | 90.947,00 |
| 20.01.2026 | 53,60 | 54,05 | 53,00 | 53,26 | -2,08% | 72.460,00 |
| 16.01.2026 | 53,35 | 54,47 | 53,29 | 54,39 | 1,87% | 48.236,00 |
| 15.01.2026 | 52,40 | 53,54 | 52,40 | 53,39 | 2,05% | 51.963,00 |
| 14.01.2026 | 50,97 | 52,35 | 50,97 | 52,32 | 2,03% | 35.204,00 |
| 13.01.2026 | 52,58 | 52,58 | 51,27 | 51,28 | -2,84% | 53.925,00 |
| 12.01.2026 | 52,44 | 52,97 | 52,30 | 52,78 | -0,09% | 43.462,00 |
| 09.01.2026 | 53,20 | 53,29 | 52,55 | 52,83 | -0,28% | 48.004,00 |
| 08.01.2026 | 52,84 | 53,05 | 52,42 | 52,98 | 0,59% | 63.689,00 |
| 07.01.2026 | 53,17 | 53,22 | 52,29 | 52,67 | -0,81% | 42.899,00 |
| 06.01.2026 | 53,37 | 54,05 | 53,01 | 53,10 | -0,78% | 109.434,00 |
| 05.01.2026 | 52,16 | 54,10 | 52,16 | 53,52 | 2,17% | 34.463,00 |
| 02.01.2026 | 52,05 | 52,60 | 51,54 | 52,39 | 0,56% | 37.709,00 |
| 31.12.2025 | 52,99 | 53,01 | 52,08 | 52,10 | -1,86% | 53.508,00 |
| 30.12.2025 | 53,87 | 53,95 | 52,99 | 53,09 | -1,33% | 55.069,00 |
| 29.12.2025 | 54,10 | 54,10 | 53,51 | 53,80 | -0,57% | 28.525,00 |
| 26.12.2025 | 54,32 | 54,34 | 53,85 | 54,11 | -0,28% | 79.925,00 |
| 24.12.2025 | 54,24 | 54,48 | 54,02 | 54,26 | 0,48% | 36.620,00 |
| 23.12.2025 | 53,84 | 54,36 | 53,72 | 54,00 | 0,77% | 78.664,00 |
| 22.12.2025 | 53,12 | 53,77 | 52,75 | 53,59 | 1,76% | 22.345,00 |
| 19.12.2025 | 53,17 | 53,49 | 52,57 | 52,66 | -0,55% | 67.882,00 |
| 18.12.2025 | 53,11 | 53,56 | 52,89 | 52,95 | 0,46% | 65.876,00 |
| 17.12.2025 | 52,15 | 53,08 | 52,15 | 52,71 | 1,13% | 47.048,00 |
| 16.12.2025 | 52,62 | 52,62 | 51,65 | 52,12 | 0,44% | 48.730,00 |
| 15.12.2025 | 52,76 | 52,76 | 51,57 | 51,89 | -0,59% | 103.639,00 |
| 12.12.2025 | 52,64 | 52,64 | 51,89 | 52,20 | -0,58% | 36.924,00 |
| 11.12.2025 | 51,67 | 52,64 | 51,30 | 52,50 | 1,84% | 55.609,00 |
| 10.12.2025 | 50,55 | 51,88 | 50,48 | 51,55 | 1,60% | 59.307,00 |
| 09.12.2025 | 50,26 | 51,15 | 50,26 | 50,74 | 1,10% | 51.531,00 |
| 08.12.2025 | 50,85 | 50,85 | 50,01 | 50,19 | -1,28% | 103.956,00 |
| 05.12.2025 | 50,74 | 51,06 | 50,62 | 50,84 | 0,20% | 46.453,00 |
| 04.12.2025 | 50,79 | 51,34 | 50,40 | 50,74 | 0,30% | 69.451,00 |
| 03.12.2025 | 50,46 | 50,90 | 50,20 | 50,59 | 0,87% | 45.002,00 |
| 02.12.2025 | 49,91 | 50,52 | 49,65 | 50,16 | -0,53% | 68.728,00 |
| 01.12.2025 | 50,05 | 50,46 | 49,65 | 50,42 | 0,57% | 14.543,00 |
| 28.11.2025 | 50,60 | 50,60 | 50,02 | 50,14 | -0,49% | 28.104,00 |
| 26.11.2025 | 49,85 | 50,62 | 49,85 | 50,38 | 1,94% | 104.410,00 |
| 25.11.2025 | 49,34 | 49,62 | 48,97 | 49,42 | 1,02% | 63.649,00 |
| 24.11.2025 | 48,32 | 48,93 | 48,05 | 48,92 | 1,18% | 62.343,00 |
| 21.11.2025 | 48,10 | 48,61 | 47,40 | 48,35 | 1,95% | 62.430,00 |
| 20.11.2025 | 48,53 | 48,81 | 47,35 | 47,43 | -1,28% | 76.312,00 |
| 19.11.2025 | 48,54 | 48,54 | 47,57 | 48,04 | -0,66% | 65.184,00 |
| 18.11.2025 | 48,11 | 48,60 | 47,67 | 48,36 | 0,90% | 53.916,00 |
| 17.11.2025 | 48,62 | 49,00 | 47,93 | 47,93 | -2,45% | 40.662,00 |
| 14.11.2025 | 49,14 | 49,56 | 48,84 | 49,14 | -0,21% | 53.583,00 |
| 13.11.2025 | 50,08 | 50,38 | 49,09 | 49,24 | -2,21% | 53.896,00 |
| 12.11.2025 | 50,30 | 50,90 | 50,19 | 50,36 | 0,93% | 40.999,00 |
| 11.11.2025 | 49,91 | 50,02 | 49,60 | 49,89 | 0,38% | 49.904,00 |
| 10.11.2025 | 49,58 | 50,16 | 49,34 | 49,70 | 0,49% | 28.290,00 |
| 07.11.2025 | 49,23 | 49,69 | 49,03 | 49,46 | -0,74% | 49.494,00 |
| 06.11.2025 | 50,20 | 50,20 | 49,10 | 49,83 | -0,54% | 69.655,00 |
| 05.11.2025 | 49,60 | 50,46 | 49,50 | 50,10 | 1,10% | 88.311,00 |
| 04.11.2025 | 48,68 | 49,61 | 48,68 | 49,56 | 1,12% | 79.958,00 |
| 03.11.2025 | 48,48 | 49,01 | 47,38 | 49,01 | 1,00% | 64.245,00 |
| 31.10.2025 | 47,55 | 49,04 | 47,47 | 48,52 | 2,44% | 80.978,00 |
| 30.10.2025 | 47,58 | 48,16 | 47,04 | 47,37 | -0,55% | 133.292,00 |
| 29.10.2025 | 48,12 | 48,24 | 47,29 | 47,63 | -1,56% | 57.901,00 |
| 28.10.2025 | 48,74 | 48,77 | 48,08 | 48,38 | -1,16% | 75.181,00 |
| 27.10.2025 | 48,45 | 49,41 | 48,45 | 48,95 | 1,53% | 55.369,00 |
| 24.10.2025 | 50,57 | 50,57 | 48,20 | 48,21 | -3,87% | 66.133,00 |
| 23.10.2025 | 51,18 | 51,18 | 50,07 | 50,15 | -1,76% | 64.622,00 |
| 22.10.2025 | 51,84 | 51,87 | 50,87 | 51,05 | -1,12% | 46.981,00 |
| 21.10.2025 | 51,58 | 51,93 | 51,45 | 51,63 | 0,24% | 22.413,00 |
| 17.10.2025 | 51,10 | 51,63 | 50,68 | 51,51 | 0,58% | 47.641,00 |
| 16.10.2025 | 51,72 | 52,26 | 50,93 | 51,21 | -1,86% | 67.564,00 |
| 15.10.2025 | 52,61 | 52,61 | 51,54 | 52,18 | -0,46% | 33.830,00 |
| 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 |