37,570$
-0,24%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 38,01 | 38,15 | 37,51 | 37,57 | -0,24% | 154.894,00 |
| 12.03.2025 | 39,00 | 39,06 | 36,99 | 37,66 | -3,21% | 197.608,00 |
| 11.03.2025 | 38,91 | 39,49 | 38,77 | 38,91 | 0,52% | 284.289,00 |
| 10.03.2025 | 38,85 | 39,26 | 38,33 | 38,71 | -0,37% | 106.213,00 |
| 07.03.2025 | 38,59 | 39,51 | 38,41 | 38,86 | -0,24% | 195.856,00 |
| 06.03.2025 | 38,65 | 39,14 | 38,39 | 38,95 | 0,13% | 133.587,00 |
| 05.03.2025 | 37,78 | 39,16 | 37,76 | 38,90 | 2,94% | 197.045,00 |
| 04.03.2025 | 38,11 | 38,11 | 37,07 | 37,79 | -2,28% | 135.013,00 |
| 03.03.2025 | 38,86 | 39,26 | 38,36 | 38,67 | -0,15% | 77.452,00 |
| 28.02.2025 | 38,24 | 38,77 | 38,13 | 38,73 | 1,49% | 90.144,00 |
| 27.02.2025 | 38,17 | 38,44 | 37,90 | 38,16 | 0,08% | 93.842,00 |
| 26.02.2025 | 38,20 | 38,34 | 37,82 | 38,13 | -0,51% | 151.685,00 |
| 25.02.2025 | 38,18 | 38,37 | 37,65 | 38,33 | 0,75% | 103.323,00 |
| 24.02.2025 | 38,02 | 38,44 | 37,80 | 38,04 | 0,71% | 85.822,00 |
| 21.02.2025 | 38,08 | 38,18 | 37,67 | 37,77 | -1,13% | 75.407,00 |
| 20.02.2025 | 38,30 | 38,46 | 37,76 | 38,20 | -0,78% | 79.625,00 |
| 19.02.2025 | 38,13 | 38,77 | 38,13 | 38,50 | -0,03% | 73.657,00 |
| 18.02.2025 | 38,62 | 38,68 | 38,31 | 38,51 | -0,21% | 57.547,00 |
| 14.02.2025 | 38,43 | 38,80 | 38,37 | 38,59 | 0,52% | 43.593,00 |
| 13.02.2025 | 38,12 | 38,41 | 37,88 | 38,39 | 1,06% | 72.399,00 |
| 12.02.2025 | 38,27 | 38,28 | 37,78 | 37,99 | -0,92% | 70.337,00 |
| 11.02.2025 | 38,06 | 38,35 | 37,70 | 38,34 | 0,13% | 77.606,00 |
| 10.02.2025 | 38,82 | 38,82 | 37,92 | 38,29 | -1,19% | 73.227,00 |
| 07.02.2025 | 39,07 | 39,07 | 38,66 | 38,75 | -1,75% | 96.366,00 |
| 06.02.2025 | 39,99 | 39,99 | 38,91 | 39,44 | 0,23% | 71.045,00 |
| 05.02.2025 | 38,55 | 39,54 | 38,47 | 39,35 | -0,91% | 93.403,00 |
| 04.02.2025 | 39,38 | 39,88 | 39,21 | 39,71 | 0,94% | 98.840,00 |
| 03.02.2025 | 39,10 | 40,26 | 38,80 | 39,34 | -1,08% | 101.376,00 |
| 31.01.2025 | 39,75 | 40,27 | 38,68 | 39,77 | -0,03% | 172.937,00 |
| 30.01.2025 | 39,68 | 39,91 | 39,52 | 39,78 | 0,76% | 97.137,00 |
| 29.01.2025 | 39,38 | 39,83 | 39,24 | 39,48 | 0,18% | 71.416,00 |
| 28.01.2025 | 38,77 | 39,41 | 38,77 | 39,41 | 1,60% | 55.665,00 |
| 27.01.2025 | 38,52 | 38,87 | 38,20 | 38,79 | 0,44% | 53.817,00 |
| 24.01.2025 | 37,85 | 38,66 | 37,85 | 38,62 | 1,98% | 42.529,00 |
| 23.01.2025 | 37,76 | 38,01 | 37,67 | 37,87 | -0,18% | 49.789,00 |
| 22.01.2025 | 38,19 | 38,27 | 37,57 | 37,94 | -1,04% | 59.165,00 |
| 21.01.2025 | 38,25 | 38,61 | 38,17 | 38,34 | 0,47% | 48.013,00 |
| 17.01.2025 | 38,36 | 38,49 | 38,12 | 38,16 | -0,29% | 47.617,00 |
| 16.01.2025 | 38,49 | 38,49 | 38,08 | 38,27 | -0,49% | 63.630,00 |
| 15.01.2025 | 38,58 | 38,95 | 38,11 | 38,46 | 0,84% | 60.168,00 |
| 14.01.2025 | 38,01 | 38,43 | 37,77 | 38,14 | 0,66% | 93.169,00 |
| 13.01.2025 | 38,64 | 38,64 | 37,44 | 37,89 | -1,23% | 61.751,00 |
| 10.01.2025 | 38,82 | 38,82 | 37,71 | 38,36 | -2,27% | 70.507,00 |
| 08.01.2025 | 39,04 | 39,40 | 38,81 | 39,25 | 0,00% | 69.240,00 |
| 07.01.2025 | 39,70 | 39,70 | 38,83 | 39,25 | -3,30% | 90.873,00 |
| 06.01.2025 | 41,00 | 41,39 | 40,50 | 40,59 | -1,17% | 48.279,00 |
| 03.01.2025 | 40,84 | 41,09 | 40,51 | 41,07 | 0,59% | 65.185,00 |
| 02.01.2025 | 41,23 | 41,30 | 40,64 | 40,83 | -0,66% | 64.345,00 |
| 31.12.2024 | 41,07 | 41,23 | 40,77 | 41,10 | 0,42% | 50.496,00 |
| 30.12.2024 | 41,02 | 41,22 | 40,71 | 40,93 | -1,18% | 33.533,00 |
| 27.12.2024 | 41,23 | 41,61 | 41,04 | 41,42 | -0,17% | 58.740,00 |
| 26.12.2024 | 41,16 | 41,58 | 41,16 | 41,49 | 0,78% | 42.252,00 |
| 24.12.2024 | 41,06 | 41,26 | 41,04 | 41,17 | 0,66% | 19.532,00 |
| 23.12.2024 | 40,72 | 41,00 | 40,65 | 40,90 | -0,27% | 52.876,00 |
| 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 |