Deutsche Märkte öffnen in 8 Stunden 53 Minuten

Hermes International SA (HMI.BE)

Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.284,00+22,00 (+0,97%)
Börsenschluss: 09:50PM CEST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242.252,002.294,002.252,002.284,002.284,00-
02. Mai 20242.229,002.263,002.229,002.262,002.262,00-
02. Mai 202410 Dividende
30. Apr. 20242.310,002.310,002.238,002.247,002.237,00-
29. Apr. 20242.352,002.353,002.300,002.308,002.297,73-
26. Apr. 20242.307,002.368,002.299,002.351,002.340,54-
25. Apr. 20242.380,002.380,002.251,002.295,002.284,79-
24. Apr. 20242.365,002.378,002.345,002.370,002.359,45-
23. Apr. 20242.330,002.361,002.321,002.357,002.346,51-
22. Apr. 20242.337,002.337,002.302,002.326,002.315,65-
19. Apr. 20242.312,002.331,002.305,002.318,002.307,68-
18. Apr. 20242.350,002.356,002.312,002.333,002.322,62-
17. Apr. 20242.290,002.364,002.290,002.340,002.329,59-
16. Apr. 20242.280,002.299,002.274,002.294,002.283,79-
15. Apr. 20242.258,002.320,002.258,002.290,002.279,811
12. Apr. 20242.313,002.313,002.252,002.252,002.241,98-
11. Apr. 20242.275,002.313,002.274,002.313,002.302,71-
10. Apr. 20242.292,002.292,002.258,002.272,002.261,89-
09. Apr. 20242.329,002.329,002.277,002.286,002.275,83-
08. Apr. 20242.351,002.358,002.332,002.332,002.321,62-
05. Apr. 20242.356,002.359,002.337,002.352,002.341,53-
04. Apr. 20242.392,002.396,002.361,002.361,002.350,49-
03. Apr. 20242.320,002.396,002.320,002.393,002.382,35-
02. Apr. 20242.360,002.395,002.343,002.366,002.355,47-
28. März 20242.395,002.410,002.367,002.374,002.363,43-
27. März 20242.398,502.411,502.381,502.398,502.387,83-
26. März 20242.395,502.411,502.387,502.397,502.386,83-
25. März 20242.384,002.414,502.362,502.392,002.381,35-
22. März 20242.400,002.400,002.362,002.393,502.382,85-
21. März 20242.434,002.434,002.385,502.403,002.392,31-
20. März 20242.326,002.435,502.326,002.435,502.424,66-
19. März 20242.389,502.407,002.323,502.330,002.319,632
18. März 20242.391,002.391,002.362,002.380,502.369,91-
15. März 20242.380,002.415,002.380,002.393,502.382,85-
14. März 20242.360,502.414,002.360,502.379,502.368,91-
13. März 20242.342,002.363,502.333,502.361,502.350,99-
12. März 20242.312,002.336,002.297,002.336,002.325,60-
11. März 20242.302,502.309,002.287,002.304,002.293,75-
08. März 20242.326,502.330,502.298,502.298,502.288,27-
07. März 20242.268,502.318,002.254,002.318,002.307,68-
06. März 20242.242,502.276,502.242,502.276,502.266,37-
05. März 20242.272,502.296,002.253,502.253,502.243,47-
04. März 20242.301,002.308,002.274,002.300,002.289,762
01. März 20242.323,002.323,002.296,002.307,002.296,73-
29. Feb. 20242.329,002.340,502.310,002.329,502.319,13-
28. Feb. 20242.303,002.325,002.299,502.325,002.314,65-
27. Feb. 20242.299,002.302,502.287,502.295,002.284,79-
26. Feb. 20242.317,502.317,502.289,002.300,002.289,76-
23. Feb. 20242.278,502.306,502.278,502.305,502.295,245
22. Feb. 20242.247,502.281,502.241,502.281,502.271,35-
21. Feb. 20242.219,502.241,502.219,502.238,002.228,04-
20. Feb. 20242.200,502.228,002.200,502.223,002.213,11-
19. Feb. 20242.199,002.217,002.181,502.210,502.200,666
16. Feb. 20242.199,002.222,502.185,502.185,502.175,77-
15. Feb. 20242.157,502.209,002.157,502.189,002.179,26-
14. Feb. 20242.113,502.155,502.113,502.151,502.141,93-
13. Feb. 20242.182,502.182,502.111,502.111,502.102,10-
13. Feb. 20243.5 Dividende
12. Feb. 20242.194,502.201,502.182,002.196,002.182,74-
09. Feb. 20242.100,002.199,502.100,002.176,002.162,86-
08. Feb. 20242.044,002.092,502.041,502.082,502.069,93-
07. Feb. 20242.043,002.049,002.024,002.048,502.036,13-
06. Feb. 20242.034,002.034,001.998,002.013,502.001,34-
05. Feb. 20242.021,502.037,002.016,502.029,002.016,75-
02. Feb. 20241.989,202.033,001.989,202.026,502.014,27-
01. Feb. 20241.948,001.989,401.948,001.984,601.972,62-
31. Jan. 20241.965,401.970,801.952,401.952,401.940,61-
30. Jan. 20241.979,001.979,001.961,601.967,401.955,52-
29. Jan. 20241.960,801.978,601.951,801.978,601.966,65-
26. Jan. 20241.873,001.964,601.873,001.964,601.952,74-
25. Jan. 20241.827,001.882,601.827,001.882,601.871,23-
24. Jan. 20241.822,401.835,801.820,801.827,401.816,37-
23. Jan. 20241.835,201.842,801.811,401.813,201.802,25-
22. Jan. 20241.840,401.853,201.826,801.830,401.819,35-
19. Jan. 20241.856,401.856,401.820,801.844,401.833,27-
18. Jan. 20241.830,001.854,401.830,001.854,401.843,20-
17. Jan. 20241.800,401.809,601.797,601.808,001.797,086
16. Jan. 20241.824,801.827,801.813,601.818,801.807,82-
15. Jan. 20241.851,001.851,001.830,001.831,201.820,14-
12. Jan. 20241.851,001.851,001.817,201.833,201.822,13-
11. Jan. 20241.883,601.885,401.836,801.851,601.840,42-
10. Jan. 20241.820,801.867,001.820,801.863,401.852,15-
09. Jan. 20241.844,601.844,601.822,201.822,201.811,20-
08. Jan. 20241.827,201.845,601.817,201.845,601.834,46-
05. Jan. 20241.840,201.840,201.816,601.821,601.810,60-
04. Jan. 20241.866,801.866,801.844,801.844,801.833,66-
03. Jan. 20241.899,601.899,601.852,601.864,001.852,75-
02. Jan. 20241.920,401.920,401.886,801.896,201.884,75-
29. Dez. 20231.914,401.928,001.914,401.924,401.912,78-
28. Dez. 20231.931,001.933,601.902,601.906,001.894,4910
27. Dez. 20231.942,801.948,201.930,801.931,401.919,74-
22. Dez. 20231.985,201.985,201.934,401.941,601.929,88-
21. Dez. 20231.987,601.996,201.984,201.996,201.984,15-
20. Dez. 20231.993,402.003,501.971,401.985,401.973,415
19. Dez. 20232.013,502.013,501.973,601.995,001.982,96-
18. Dez. 20232.026,502.026,501.982,602.010,501.998,364
15. Dez. 20232.023,002.041,002.018,502.018,502.006,31-
14. Dez. 20232.057,002.059,002.012,002.014,502.002,34-
13. Dez. 20232.008,502.043,002.008,502.043,002.030,67-
12. Dez. 20231.998,002.019,501.998,002.014,002.001,84-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...