33,000$
0,55%
Echtzeit-Aktienkurs Federated Hermes
Bid:
Ask:
Aktienkurse zur Federated Hermes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 32,93 | 33,04 | 32,48 | 33,00 | 0,55% | 121.972,00 |
| 01.05.2024 | 32,98 | 33,24 | 32,69 | 32,82 | -0,07% | 134.395,00 |
| 30.04.2024 | 32,77 | 33,15 | 32,74 | 32,84 | 0,44% | 152.634,00 |
| 29.04.2024 | 33,18 | 33,54 | 32,48 | 32,70 | -0,27% | 105.967,00 |
| 26.04.2024 | 33,70 | 33,76 | 32,49 | 32,79 | -4,01% | 206.800,00 |
| 25.04.2024 | 34,72 | 34,72 | 34,13 | 34,16 | -2,37% | 153.616,00 |
| 24.04.2024 | 34,87 | 35,11 | 34,77 | 34,99 | 0,10% | 75.624,00 |
| 23.04.2024 | 35,33 | 35,37 | 34,94 | 34,96 | -1,20% | 107.885,00 |
| 22.04.2024 | 35,21 | 35,61 | 35,04 | 35,38 | 0,23% | 67.806,00 |
| 19.04.2024 | 34,96 | 35,45 | 34,96 | 35,30 | 1,00% | 109.398,00 |
| 18.04.2024 | 35,25 | 35,36 | 34,95 | 34,95 | -0,38% | 78.931,00 |
| 17.04.2024 | 35,41 | 35,60 | 35,04 | 35,09 | -0,38% | 127.342,00 |
| 16.04.2024 | 34,60 | 35,29 | 34,60 | 35,22 | 0,46% | 139.611,00 |
| 15.04.2024 | 35,86 | 35,96 | 34,99 | 35,06 | -1,90% | 57.962,00 |
| 12.04.2024 | 36,71 | 36,71 | 35,70 | 35,74 | -2,22% | 163.668,00 |
| 11.04.2024 | 36,18 | 36,64 | 36,16 | 36,55 | 0,86% | 152.976,00 |
| 10.04.2024 | 36,45 | 36,79 | 36,18 | 36,24 | -1,44% | 83.167,00 |
| 09.04.2024 | 37,01 | 37,08 | 36,54 | 36,77 | -0,03% | 99.723,00 |
| 08.04.2024 | 36,44 | 36,79 | 36,36 | 36,78 | 1,13% | 39.121,00 |
| 05.04.2024 | 36,18 | 36,50 | 36,01 | 36,37 | 1,06% | 114.180,00 |
| 04.04.2024 | 36,60 | 36,68 | 35,95 | 35,99 | -1,02% | 79.739,00 |
| 03.04.2024 | 36,32 | 36,55 | 36,11 | 36,36 | 0,08% | 114.335,00 |
| 02.04.2024 | 35,97 | 36,50 | 35,93 | 36,33 | 0,64% | 138.163,00 |
| 01.04.2024 | 36,06 | 36,21 | 35,68 | 36,10 | -0,22% | 66.905,00 |
| 28.03.2024 | 35,90 | 36,26 | 35,70 | 36,18 | 1,58% | 131.376,00 |
| 27.03.2024 | 35,89 | 35,89 | 35,45 | 35,62 | -0,06% | 92.750,00 |
| 26.03.2024 | 35,98 | 36,03 | 35,62 | 35,64 | -0,67% | 143.039,00 |
| 25.03.2024 | 35,68 | 36,08 | 35,48 | 35,88 | 1,40% | 122.173,00 |
| 22.03.2024 | 35,75 | 35,80 | 34,97 | 35,39 | -0,92% | 485.723,00 |
| 21.03.2024 | 36,00 | 36,00 | 35,43 | 35,72 | 0,25% | 314.101,00 |
| 20.03.2024 | 35,45 | 35,63 | 34,97 | 35,63 | 0,28% | 275.610,00 |
| 19.03.2024 | 35,05 | 35,57 | 35,00 | 35,53 | 1,15% | 172.361,00 |
| 18.03.2024 | 35,81 | 35,91 | 35,06 | 35,12 | -1,93% | 183.713,00 |
| 15.03.2024 | 35,06 | 35,85 | 35,06 | 35,81 | 0,96% | 199.513,00 |
| 14.03.2024 | 34,65 | 35,92 | 34,65 | 35,47 | -0,76% | 228.525,00 |
| 13.03.2024 | 35,56 | 35,90 | 35,44 | 35,74 | 1,12% | 186.873,00 |
| 12.03.2024 | 35,97 | 36,16 | 35,30 | 35,35 | -1,79% | 227.813,00 |
| 11.03.2024 | 35,18 | 36,05 | 35,14 | 35,99 | 2,06% | 360.026,00 |
| 08.03.2024 | 35,71 | 36,01 | 35,11 | 35,27 | -1,41% | 299.673,00 |
| 07.03.2024 | 36,07 | 36,43 | 35,72 | 35,77 | -1,01% | 186.250,00 |
| 06.03.2024 | 37,49 | 37,49 | 35,99 | 36,14 | -0,73% | 236.601,00 |
| 05.03.2024 | 36,05 | 37,49 | 35,93 | 36,40 | 0,59% | 260.202,00 |
| 04.03.2024 | 36,25 | 36,73 | 35,93 | 36,19 | 0,82% | 536.030,00 |
| 01.03.2024 | 35,04 | 35,91 | 35,00 | 35,89 | 1,77% | 355.135,00 |
| 29.02.2024 | 35,62 | 35,88 | 34,82 | 35,27 | 50,06% | 380.208,00 |
| 04.09.2020 | 24,32 | 24,39 | 23,16 | 23,50 | -1,22% | 191.732,00 |
| 03.09.2020 | 24,68 | 24,94 | 23,77 | 23,79 | -3,06% | 204.220,00 |
| 02.09.2020 | 24,10 | 24,67 | 24,01 | 24,54 | 1,70% | 203.135,00 |
| 01.09.2020 | 23,73 | 24,21 | 23,59 | 24,13 | 0,92% | 121.985,00 |
| 31.08.2020 | 24,56 | 24,56 | 23,91 | 23,91 | -2,61% | 189.656,00 |
| 28.08.2020 | 25,11 | 25,11 | 24,43 | 24,55 | -1,13% | 127.896,00 |
| 27.08.2020 | 24,34 | 24,92 | 24,34 | 24,83 | 2,43% | 147.703,00 |
| 26.08.2020 | 24,98 | 24,98 | 24,20 | 24,24 | -2,53% | 126.207,00 |
| 25.08.2020 | 25,65 | 25,65 | 24,81 | 24,87 | -1,70% | 115.250,00 |
| 24.08.2020 | 25,17 | 25,44 | 24,90 | 25,30 | 1,89% | 130.262,00 |
| 21.08.2020 | 24,70 | 24,97 | 24,58 | 24,83 | -0,32% | 195.832,00 |
| 20.08.2020 | 25,10 | 25,40 | 24,91 | 24,91 | -2,62% | 94.149,00 |
| 19.08.2020 | 25,66 | 25,94 | 25,51 | 25,58 | 0,16% | 122.189,00 |
| 18.08.2020 | 25,81 | 25,85 | 25,45 | 25,54 | -1,47% | 147.463,00 |
| 17.08.2020 | 25,94 | 26,06 | 25,68 | 25,92 | -0,54% | 126.147,00 |
| 14.08.2020 | 26,03 | 26,43 | 25,85 | 26,06 | -1,18% | 206.139,00 |
| 13.08.2020 | 26,64 | 27,03 | 26,28 | 26,37 | -2,48% | 177.524,00 |
| 12.08.2020 | 27,29 | 27,41 | 26,68 | 27,04 | 1,77% | 171.455,00 |
| 11.08.2020 | 26,99 | 27,29 | 26,52 | 26,57 | 0,68% | 285.844,00 |
| 10.08.2020 | 26,53 | 26,81 | 26,33 | 26,39 | -0,19% | 131.378,00 |
| 07.08.2020 | 25,26 | 26,44 | 25,26 | 26,44 | 3,61% | 123.819,00 |
| 06.08.2020 | 25,54 | 25,90 | 25,42 | 25,52 | -1,69% | 158.126,00 |
| 05.08.2020 | 25,63 | 26,10 | 25,33 | 25,96 | 1,68% | 141.317,00 |
| 04.08.2020 | 26,36 | 26,36 | 25,48 | 25,53 | -2,96% | 182.426,00 |
| 03.08.2020 | 26,62 | 26,82 | 26,02 | 26,31 | -0,19% | 198.930,00 |
| 31.07.2020 | 24,62 | 26,39 | 24,26 | 26,36 | 7,37% | 390.691,00 |
| 30.07.2020 | 24,11 | 24,93 | 23,70 | 24,55 | -0,53% | 205.568,00 |
| 29.07.2020 | 24,00 | 24,89 | 24,00 | 24,68 | 3,78% | 131.411,00 |
| 28.07.2020 | 23,78 | 24,01 | 23,06 | 23,78 | -1,00% | 172.958,00 |
| 27.07.2020 | 23,26 | 24,17 | 23,26 | 24,02 | 2,13% | 146.206,00 |
| 24.07.2020 | 23,73 | 24,19 | 23,39 | 23,52 | -0,42% | 160.382,00 |
| 23.07.2020 | 23,53 | 24,28 | 23,53 | 23,62 | -0,67% | 165.730,00 |
| 22.07.2020 | 23,27 | 23,79 | 23,21 | 23,78 | 1,36% | 266.056,00 |
| 21.07.2020 | 22,72 | 23,49 | 22,54 | 23,46 | 4,92% | 265.199,00 |
| 20.07.2020 | 22,43 | 22,55 | 22,08 | 22,36 | -1,50% | 181.688,00 |
| 17.07.2020 | 22,74 | 22,87 | 22,41 | 22,70 | 0,04% | 170.165,00 |
| 16.07.2020 | 22,74 | 22,91 | 22,39 | 22,69 | -1,43% | 156.154,00 |
| 15.07.2020 | 23,11 | 23,24 | 22,68 | 23,02 | 3,00% | 273.786,00 |
| 14.07.2020 | 21,84 | 22,37 | 21,49 | 22,35 | 2,57% | 211.370,00 |
| 13.07.2020 | 22,32 | 22,32 | 21,60 | 21,79 | -1,49% | 317.329,00 |
| 10.07.2020 | 21,65 | 22,13 | 21,54 | 22,12 | 2,69% | 284.734,00 |
| 09.07.2020 | 22,65 | 22,75 | 21,44 | 21,54 | -5,61% | 200.374,00 |
| 08.07.2020 | 22,97 | 23,31 | 22,67 | 22,82 | -0,17% | 181.737,00 |
| 07.07.2020 | 23,43 | 23,65 | 22,73 | 22,86 | -3,95% | 150.459,00 |
| 06.07.2020 | 23,90 | 24,21 | 23,60 | 23,80 | 2,15% | 146.004,00 |
| 02.07.2020 | 23,60 | 23,74 | 23,17 | 23,30 | 1,35% | 126.212,00 |
| 01.07.2020 | 23,76 | 23,88 | 22,94 | 22,99 | -3,00% | 162.821,00 |
| 30.06.2020 | 23,03 | 24,13 | 23,03 | 23,70 | 1,85% | 257.256,00 |
| 29.06.2020 | 22,53 | 23,44 | 22,45 | 23,27 | 5,01% | 227.848,00 |
| 26.06.2020 | 22,93 | 22,96 | 22,02 | 22,16 | -5,46% | 772.463,00 |
| 25.06.2020 | 22,51 | 23,56 | 22,47 | 23,44 | 2,94% | 199.487,00 |
| 24.06.2020 | 23,34 | 23,49 | 22,52 | 22,77 | -4,57% | 163.949,00 |
| 23.06.2020 | 24,34 | 24,34 | 23,72 | 23,86 | 0,34% | 139.741,00 |
| 22.06.2020 | 23,59 | 24,00 | 23,19 | 23,78 | -0,46% | 143.152,00 |
| 19.06.2020 | 24,13 | 24,20 | 23,11 | 23,89 | 0,38% | 1.079.822,00 |