63,500$
-1,81%
Echtzeit-Aktienkurs Federated Investors Inc.
Bid:
Ask:
Aktienkurse zur Federated Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 64,91 | 65,32 | 63,42 | 63,52 | -1,78% | 384.489,00 |
| 11.11.2026 | 65,09 | 65,36 | 63,30 | 64,67 | -1,31% | 787.969,00 |
| 10.11.2026 | 65,09 | 65,80 | 64,32 | 65,53 | 0,89% | 783.347,00 |
| 09.11.2026 | 65,19 | 65,83 | 64,64 | 64,95 | 1,50% | 1.090.470,00 |
| 06.11.2026 | 62,82 | 64,44 | 62,66 | 63,99 | -0,08% | 1.010.780,00 |
| 05.11.2026 | 66,49 | 67,38 | 62,99 | 64,04 | -2,57% | 744.864,00 |
| 04.11.2026 | 63,53 | 65,79 | 62,33 | 65,73 | 5,74% | 874.922,00 |
| 03.11.2026 | 62,45 | 63,35 | 62,07 | 62,16 | -0,64% | 967.457,00 |
| 02.11.2026 | 59,21 | 63,04 | 59,10 | 62,56 | 6,98% | 1.131.539,00 |
| 30.10.2026 | 57,95 | 59,68 | 57,46 | 58,48 | 0,81% | 1.424.749,00 |
| 29.10.2026 | 57,54 | 58,13 | 56,95 | 58,01 | 2,17% | 1.008.146,00 |
| 28.10.2026 | 56,48 | 57,48 | 55,76 | 56,78 | 0,83% | 785.795,00 |
| 27.10.2026 | 57,27 | 57,28 | 56,21 | 56,31 | -1,09% | 691.865,00 |
| 26.10.2026 | 56,92 | 57,75 | 56,82 | 56,93 | 0,21% | 784.307,00 |
| 23.10.2026 | 57,26 | 57,48 | 55,96 | 56,81 | -1,49% | 759.399,00 |
| 22.10.2026 | 55,41 | 57,81 | 55,41 | 57,67 | 2,85% | 912.508,00 |
| 21.10.2026 | 56,29 | 56,55 | 55,85 | 56,07 | 0,18% | 676.655,00 |
| 20.10.2026 | 55,39 | 56,29 | 55,39 | 55,97 | 1,30% | 607.021,00 |
| 19.10.2026 | 55,83 | 56,03 | 55,22 | 55,25 | -1,22% | 468.460,00 |
| 16.10.2026 | 56,92 | 57,13 | 55,63 | 55,93 | -0,96% | 888.656,00 |
| 15.10.2026 | 55,33 | 56,62 | 54,69 | 56,47 | 2,84% | 1.015.740,00 |
| 14.10.2026 | 54,73 | 55,20 | 53,82 | 54,91 | -0,25% | 842.711,00 |
| 13.10.2026 | 56,41 | 56,61 | 54,82 | 55,05 | -1,75% | 924.726,00 |
| 12.10.2026 | 56,54 | 56,92 | 56,03 | 56,03 | -0,87% | 777.455,00 |
| 09.10.2026 | 56,95 | 56,95 | 55,91 | 56,52 | 1,02% | 958.561,00 |
| 08.10.2026 | 55,27 | 56,75 | 55,27 | 55,95 | 0,18% | 1.133.475,00 |
| 07.10.2026 | 55,93 | 56,52 | 55,32 | 55,85 | -1,26% | 679.238,00 |
| 06.10.2026 | 56,67 | 56,74 | 55,67 | 56,56 | 0,11% | 525.219,00 |
| 05.10.2026 | 55,99 | 56,98 | 55,61 | 56,50 | 0,77% | 533.974,00 |
| 02.10.2026 | 56,37 | 56,96 | 56,03 | 56,07 | -0,16% | 552.958,00 |
| 01.10.2026 | 55,90 | 56,40 | 55,31 | 56,16 | -0,37% | 622.646,00 |
| 30.09.2026 | 57,62 | 57,78 | 56,16 | 56,37 | -2,00% | 792.452,00 |
| 29.09.2026 | 57,55 | 57,92 | 57,00 | 57,52 | -0,07% | 480.619,00 |
| 28.09.2026 | 57,75 | 58,02 | 56,83 | 57,56 | -0,45% | 432.390,00 |
| 25.09.2026 | 57,72 | 58,03 | 57,13 | 57,82 | 0,77% | 445.778,00 |
| 24.09.2026 | 57,48 | 58,05 | 56,44 | 57,38 | -0,31% | 493.942,00 |
| 23.09.2026 | 56,87 | 58,46 | 56,82 | 57,56 | 1,12% | 609.671,00 |
| 22.09.2026 | 58,39 | 58,64 | 56,52 | 56,92 | -2,17% | 661.398,00 |
| 21.09.2026 | 57,46 | 58,33 | 57,19 | 58,18 | 1,89% | 427.466,00 |
| 18.09.2026 | 56,37 | 57,32 | 55,86 | 57,10 | 1,31% | 2.464.861,00 |
| 17.09.2026 | 57,39 | 57,75 | 56,31 | 56,36 | -0,58% | 635.730,00 |
| 16.09.2026 | 58,34 | 58,45 | 55,69 | 56,69 | -2,68% | 908.089,00 |
| 15.09.2026 | 58,78 | 58,78 | 57,41 | 58,25 | -1,25% | 765.390,00 |
| 14.09.2026 | 59,73 | 59,86 | 58,09 | 58,99 | -0,97% | 781.135,00 |
| 11.09.2026 | 61,66 | 61,66 | 59,52 | 59,57 | -2,33% | 674.372,00 |
| 10.09.2026 | 61,08 | 61,20 | 60,44 | 60,99 | -0,31% | 389.876,00 |
| 09.09.2026 | 60,95 | 61,34 | 60,32 | 61,18 | -0,44% | 405.780,00 |
| 08.09.2026 | 61,28 | 62,67 | 61,28 | 61,45 | -1,52% | 635.178,00 |
| 04.09.2026 | 61,44 | 62,86 | 61,21 | 62,40 | 0,39% | 433.265,00 |
| 03.09.2026 | 60,84 | 62,28 | 60,84 | 62,16 | 2,35% | 643.749,00 |
| 02.09.2026 | 62,64 | 62,74 | 60,72 | 60,73 | -2,32% | 505.971,00 |
| 01.09.2026 | 63,24 | 63,54 | 62,05 | 62,17 | -2,33% | 586.753,00 |
| 31.08.2026 | 64,31 | 64,59 | 63,59 | 63,65 | -1,18% | 736.730,00 |
| 28.08.2026 | 65,28 | 65,83 | 64,40 | 64,41 | -0,69% | 417.271,00 |
| 27.08.2026 | 65,00 | 65,49 | 64,41 | 64,86 | -0,35% | 457.160,00 |
| 26.08.2026 | 65,50 | 65,66 | 64,31 | 65,09 | -0,46% | 576.722,00 |
| 25.08.2026 | 64,94 | 65,54 | 64,36 | 65,39 | 1,04% | 377.661,00 |
| 24.08.2026 | 63,83 | 64,93 | 63,67 | 64,72 | 1,60% | 501.188,00 |
| 21.08.2026 | 63,30 | 63,95 | 62,99 | 63,70 | 0,90% | 454.058,00 |
| 20.08.2026 | 63,89 | 64,28 | 62,99 | 63,13 | -1,33% | 433.546,00 |
| 19.08.2026 | 64,85 | 64,87 | 63,61 | 63,98 | 0,14% | 447.625,00 |
| 18.08.2026 | 64,12 | 64,52 | 63,05 | 63,89 | -0,41% | 778.623,00 |
| 17.08.2026 | 63,81 | 64,67 | 63,64 | 64,15 | 0,03% | 529.395,00 |
| 14.08.2026 | 63,60 | 64,20 | 62,83 | 64,13 | 0,91% | 429.347,00 |
| 13.08.2026 | 63,20 | 63,61 | 61,98 | 63,55 | 0,87% | 460.058,00 |
| 12.08.2026 | 64,57 | 66,06 | 62,18 | 63,00 | 0,00% | 470.361,00 |
| 11.08.2026 | 62,96 | 64,63 | 62,62 | 63,00 | -0,22% | 304.273,00 |
| 10.08.2026 | 63,18 | 63,96 | 62,76 | 63,14 | 0,00% | 371.681,00 |
| 07.08.2026 | 62,87 | 63,26 | 62,64 | 63,14 | -0,16% | 68.618,00 |
| 06.08.2026 | 64,07 | 64,16 | 63,03 | 63,24 | -1,33% | 92.039,00 |
| 05.08.2026 | 67,18 | 67,18 | 63,85 | 64,10 | -1,21% | 82.699,00 |
| 04.08.2026 | 64,31 | 64,93 | 63,68 | 64,88 | 1,52% | 106.302,00 |
| 03.08.2026 | 61,07 | 63,99 | 61,07 | 63,91 | 6,63% | 79.845,00 |
| 31.07.2026 | 58,66 | 60,43 | 58,25 | 59,94 | 0,56% | 99.316,00 |
| 30.07.2026 | 60,08 | 60,08 | 59,03 | 59,60 | -0,85% | 163.860,00 |
| 29.07.2026 | 60,24 | 60,99 | 60,00 | 60,11 | -0,64% | 90.990,00 |
| 28.07.2026 | 59,65 | 60,58 | 59,34 | 60,50 | 2,33% | 83.689,00 |
| 27.07.2026 | 58,44 | 59,32 | 58,44 | 59,12 | 2,22% | 51.040,00 |
| 24.07.2026 | 57,75 | 58,27 | 57,58 | 57,84 | 0,93% | 79.918,00 |
| 23.07.2026 | 57,65 | 57,65 | 57,03 | 57,30 | -0,64% | 58.572,00 |
| 22.07.2026 | 57,50 | 58,26 | 57,47 | 57,67 | 0,45% | 82.773,00 |
| 21.07.2026 | 58,11 | 58,11 | 57,39 | 57,41 | -1,17% | 46.804,00 |
| 20.07.2026 | 58,52 | 58,63 | 57,99 | 58,09 | -0,93% | 36.753,00 |
| 17.07.2026 | 59,01 | 59,42 | 58,52 | 58,64 | -1,61% | 66.096,00 |
| 16.07.2026 | 59,91 | 59,91 | 59,16 | 59,60 | -0,63% | 63.809,00 |
| 15.07.2026 | 59,72 | 60,60 | 59,45 | 59,98 | 2,18% | 66.758,00 |
| 14.07.2026 | 58,06 | 58,91 | 58,06 | 58,70 | 1,00% | 73.506,00 |
| 13.07.2026 | 60,19 | 60,19 | 57,81 | 58,12 | -2,35% | 51.489,00 |
| 10.07.2026 | 59,80 | 60,78 | 59,21 | 59,52 | 1,11% | 63.805,00 |
| 09.07.2026 | 57,76 | 59,34 | 57,55 | 58,87 | 3,27% | 73.032,00 |
| 08.07.2026 | 58,44 | 58,44 | 56,87 | 57,00 | -2,25% | 66.521,00 |
| 07.07.2026 | 58,25 | 59,38 | 58,21 | 58,31 | 0,60% | 62.637,00 |
| 06.07.2026 | 56,60 | 58,30 | 56,06 | 57,96 | 2,62% | 47.763,00 |
| 02.07.2026 | 55,67 | 56,92 | 55,67 | 56,48 | 2,04% | 98.233,00 |
| 01.07.2026 | 55,26 | 56,00 | 54,48 | 55,35 | 0,18% | 92.889,00 |
| 30.06.2026 | 56,85 | 57,37 | 55,25 | 55,25 | -2,09% | 72.783,00 |
| 29.06.2026 | 56,99 | 57,17 | 56,19 | 56,43 | -1,96% | 31.304,00 |
| 26.06.2026 | 56,98 | 57,82 | 56,57 | 57,56 | 2,47% | 49.201,00 |
| 25.06.2026 | 56,38 | 57,46 | 55,63 | 56,17 | -0,37% | 95.314,00 |
| 24.06.2026 | 59,34 | 59,54 | 55,77 | 56,38 | -4,92% | 74.560,00 |