56,110$
1,39%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 55,47 | 56,76 | 55,21 | 56,07 | 1,32% | 132.085,00 |
| 28.05.2026 | 56,40 | 56,40 | 54,42 | 55,34 | -2,78% | 113.932,00 |
| 27.05.2026 | 55,95 | 57,08 | 55,65 | 56,92 | 1,72% | 94.800,00 |
| 26.05.2026 | 54,89 | 55,96 | 54,89 | 55,96 | 2,15% | 44.646,00 |
| 22.05.2026 | 54,39 | 54,99 | 53,81 | 54,78 | 1,78% | 85.138,00 |
| 21.05.2026 | 53,29 | 54,01 | 52,85 | 53,82 | 0,15% | 80.763,00 |
| 20.05.2026 | 54,06 | 54,37 | 53,10 | 53,74 | -0,06% | 82.935,00 |
| 19.05.2026 | 54,91 | 55,11 | 53,75 | 53,77 | -1,33% | 131.739,00 |
| 18.05.2026 | 54,22 | 55,57 | 54,22 | 54,50 | 0,94% | 74.039,00 |
| 15.05.2026 | 55,33 | 55,33 | 53,89 | 53,99 | -3,07% | 61.378,00 |
| 14.05.2026 | 55,84 | 55,99 | 55,26 | 55,70 | -0,29% | 126.421,00 |
| 13.05.2026 | 55,79 | 56,09 | 55,03 | 55,86 | -0,59% | 85.536,00 |
| 12.05.2026 | 55,67 | 56,25 | 54,99 | 56,19 | 0,75% | 91.578,00 |
| 11.05.2026 | 55,91 | 56,56 | 55,02 | 55,77 | -0,20% | 45.596,00 |
| 08.05.2026 | 54,18 | 55,90 | 53,63 | 55,88 | 2,83% | 93.837,00 |
| 07.05.2026 | 55,56 | 55,56 | 53,99 | 54,34 | -2,25% | 68.918,00 |
| 06.05.2026 | 55,44 | 56,47 | 55,13 | 55,59 | 0,87% | 96.794,00 |
| 05.05.2026 | 54,25 | 55,80 | 53,88 | 55,11 | 2,09% | 86.012,00 |
| 04.05.2026 | 53,49 | 53,99 | 52,48 | 53,98 | -0,25% | 169.225,00 |
| 01.05.2026 | 57,01 | 57,54 | 53,47 | 54,11 | -6,82% | 138.416,00 |
| 30.04.2026 | 56,55 | 58,38 | 56,50 | 58,08 | 3,02% | 85.899,00 |
| 29.04.2026 | 56,84 | 57,05 | 56,36 | 56,38 | -1,04% | 84.522,00 |
| 28.04.2026 | 57,09 | 57,57 | 56,64 | 56,97 | 0,33% | 133.939,00 |
| 27.04.2026 | 55,81 | 56,86 | 55,81 | 56,78 | 1,73% | 64.344,00 |
| 24.04.2026 | 56,23 | 56,72 | 55,08 | 55,82 | -1,12% | 73.767,00 |
| 23.04.2026 | 57,33 | 57,79 | 56,12 | 56,45 | -1,59% | 102.978,00 |
| 22.04.2026 | 56,73 | 57,46 | 56,28 | 57,36 | 1,20% | 124.133,00 |
| 21.04.2026 | 57,26 | 57,79 | 56,50 | 56,68 | -0,70% | 124.732,00 |
| 20.04.2026 | 56,70 | 57,67 | 56,70 | 57,08 | 0,88% | 47.023,00 |
| 17.04.2026 | 57,37 | 57,52 | 56,42 | 56,58 | -0,70% | 117.414,00 |
| 16.04.2026 | 57,12 | 57,66 | 56,14 | 56,98 | -1,74% | 115.559,00 |
| 15.04.2026 | 58,60 | 58,88 | 57,91 | 57,99 | -0,47% | 91.471,00 |
| 14.04.2026 | 56,58 | 58,56 | 56,57 | 58,27 | 3,42% | 98.536,00 |
| 13.04.2026 | 55,03 | 56,43 | 54,83 | 56,34 | 1,90% | 60.326,00 |
| 10.04.2026 | 56,74 | 56,74 | 54,95 | 55,29 | -2,91% | 68.652,00 |
| 09.04.2026 | 56,85 | 57,40 | 55,37 | 56,95 | -0,59% | 102.659,00 |
| 08.04.2026 | 58,12 | 58,12 | 57,03 | 57,29 | 0,79% | 120.740,00 |
| 07.04.2026 | 57,47 | 58,18 | 56,84 | 56,84 | -1,20% | 96.860,00 |
| 06.04.2026 | 57,53 | 58,07 | 57,13 | 57,53 | -0,29% | 40.663,00 |
| 02.04.2026 | 57,41 | 58,52 | 56,25 | 57,70 | -0,66% | 85.309,00 |
| 01.04.2026 | 57,08 | 58,20 | 56,69 | 58,09 | 2,42% | 60.907,00 |
| 31.03.2026 | 57,44 | 57,50 | 56,12 | 56,71 | 0,96% | 95.082,00 |
| 30.03.2026 | 56,54 | 56,76 | 55,70 | 56,17 | 0,24% | 71.775,00 |
| 27.03.2026 | 56,72 | 56,86 | 55,98 | 56,04 | -2,28% | 63.024,00 |
| 26.03.2026 | 57,48 | 57,70 | 56,97 | 57,34 | -0,09% | 90.284,00 |
| 25.03.2026 | 56,70 | 57,98 | 56,64 | 57,39 | 1,95% | 106.710,00 |
| 24.03.2026 | 55,83 | 56,68 | 55,83 | 56,30 | 0,03% | 54.307,00 |
| 23.03.2026 | 56,96 | 57,09 | 56,13 | 56,28 | 1,06% | 75.629,00 |
| 20.03.2026 | 55,93 | 56,21 | 55,27 | 55,69 | -0,13% | 69.136,00 |
| 19.03.2026 | 55,99 | 56,28 | 54,70 | 55,77 | -0,26% | 103.807,00 |
| 18.03.2026 | 56,61 | 56,73 | 55,55 | 55,91 | -1,74% | 111.430,00 |
| 17.03.2026 | 57,03 | 57,78 | 56,66 | 56,90 | 0,49% | 84.568,00 |
| 16.03.2026 | 57,80 | 57,80 | 56,55 | 56,62 | -0,65% | 89.595,00 |
| 13.03.2026 | 57,13 | 57,79 | 56,82 | 56,99 | 0,85% | 88.769,00 |
| 12.03.2026 | 55,91 | 56,86 | 55,59 | 56,51 | -0,56% | 150.115,00 |
| 11.03.2026 | 54,93 | 56,83 | 54,38 | 56,83 | 2,90% | 78.990,00 |
| 10.03.2026 | 55,30 | 56,16 | 54,49 | 55,23 | -0,25% | 84.469,00 |
| 09.03.2026 | 54,65 | 55,70 | 53,36 | 55,37 | -0,86% | 158.935,00 |
| 06.03.2026 | 55,45 | 55,92 | 54,29 | 55,85 | -1,85% | 90.571,00 |
| 05.03.2026 | 57,50 | 57,50 | 56,38 | 56,90 | -0,49% | 101.721,00 |
| 04.03.2026 | 56,67 | 57,26 | 56,40 | 57,18 | 1,19% | 135.622,00 |
| 03.03.2026 | 55,26 | 57,05 | 55,14 | 56,51 | -0,94% | 261.789,00 |
| 02.03.2026 | 55,64 | 57,33 | 55,59 | 57,04 | 1,97% | 56.659,00 |
| 27.02.2026 | 56,49 | 56,49 | 55,36 | 55,94 | -1,76% | 169.483,00 |
| 26.02.2026 | 57,00 | 57,18 | 56,04 | 56,94 | 0,96% | 67.858,00 |
| 25.02.2026 | 56,38 | 56,40 | 55,08 | 56,40 | 1,76% | 56.944,00 |
| 24.02.2026 | 55,00 | 55,49 | 54,60 | 55,43 | 1,87% | 70.161,00 |
| 23.02.2026 | 56,05 | 56,05 | 53,93 | 54,41 | -2,56% | 50.474,00 |
| 20.02.2026 | 54,68 | 56,03 | 54,29 | 55,84 | 1,82% | 64.599,00 |
| 19.02.2026 | 56,50 | 56,74 | 53,80 | 54,84 | -2,18% | 167.594,00 |
| 18.02.2026 | 55,01 | 56,09 | 55,01 | 56,06 | 2,09% | 54.254,00 |
| 17.02.2026 | 55,79 | 55,79 | 54,64 | 54,91 | -0,94% | 83.622,00 |
| 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 |