61,180$
-0,44%
Echtzeit-Aktienkurs Federated Investors Inc.
Bid:
Ask:
Aktienkurse zur Federated Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 60,81 | 61,31 | 60,37 | 61,05 | -0,65% | 24.800,00 |
| 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 |
| 23.06.2026 | 59,31 | 59,93 | 59,10 | 59,30 | -1,22% | 34.671,00 |
| 22.06.2026 | 59,20 | 60,17 | 59,20 | 60,04 | 1,56% | 28.630,00 |
| 18.06.2026 | 59,29 | 59,59 | 58,56 | 59,11 | -0,29% | 89.846,00 |
| 17.06.2026 | 58,57 | 59,65 | 58,44 | 59,28 | 1,07% | 70.763,00 |
| 16.06.2026 | 58,22 | 59,04 | 58,15 | 58,65 | 0,77% | 61.385,00 |
| 15.06.2026 | 58,00 | 58,98 | 57,89 | 58,20 | -0,19% | 44.745,00 |
| 12.06.2026 | 58,28 | 58,88 | 58,10 | 58,31 | 0,71% | 53.298,00 |
| 11.06.2026 | 57,43 | 58,11 | 57,12 | 57,90 | 0,71% | 44.177,00 |
| 10.06.2026 | 57,51 | 58,38 | 56,99 | 57,49 | -0,23% | 72.840,00 |
| 09.06.2026 | 58,28 | 58,34 | 57,24 | 57,63 | 1,15% | 92.407,00 |
| 08.06.2026 | 57,03 | 57,75 | 56,90 | 56,97 | -0,12% | 47.811,00 |
| 05.06.2026 | 56,98 | 57,19 | 56,45 | 57,04 | 0,17% | 53.053,00 |
| 04.06.2026 | 56,73 | 57,67 | 56,65 | 56,95 | 1,94% | 50.787,00 |
| 03.06.2026 | 55,11 | 56,04 | 54,93 | 55,86 | -0,36% | 91.795,00 |
| 02.06.2026 | 55,88 | 56,64 | 55,66 | 56,06 | 0,33% | 201.635,00 |
| 01.06.2026 | 56,06 | 56,43 | 55,57 | 55,88 | -0,35% | 49.745,00 |
| 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 |