Deutsche Märkte schließen in 4 Stunden 25 Minuten

Hermès International Société en commandite par actions (HMI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.278,00-29,00 (-1,26%)
Ab 11:45AM CEST. Markt geöffnet.
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242.278,002.278,002.278,002.278,002.278,001
08. Mai 20242.298,002.315,002.298,002.307,002.307,004
07. Mai 20242.292,002.298,002.258,002.298,002.298,0089
06. Mai 20242.287,002.287,002.270,002.277,002.277,0035
03. Mai 20242.258,002.301,002.258,002.264,002.264,0015
02. Mai 20242.245,002.256,002.236,002.240,002.240,0023
02. Mai 202410 Dividende
30. Apr. 20242.298,002.298,002.270,002.276,002.266,0017
29. Apr. 20242.346,002.346,002.300,002.300,002.289,8965
26. Apr. 20242.314,002.355,002.303,002.325,002.314,7851
25. Apr. 20242.348,002.348,002.229,002.280,002.269,98145
24. Apr. 20242.344,002.379,002.344,002.368,002.357,6029
23. Apr. 20242.336,002.360,002.336,002.358,002.347,645
22. Apr. 20242.335,002.335,002.300,002.318,002.307,8225
19. Apr. 20242.324,002.327,002.303,002.319,002.308,8124
18. Apr. 20242.348,002.358,002.327,002.358,002.347,6415
17. Apr. 20242.321,002.365,002.321,002.331,002.320,76122
16. Apr. 20242.270,002.302,002.270,002.281,002.270,9885
15. Apr. 20242.289,002.317,002.285,002.297,002.286,9116
12. Apr. 20242.311,002.311,002.257,002.262,002.252,0613
11. Apr. 20242.286,002.298,002.274,002.276,002.266,0027
10. Apr. 20242.286,002.287,002.235,002.275,002.265,0058
09. Apr. 20242.324,002.324,002.272,002.280,002.269,9876
08. Apr. 20242.345,002.358,002.339,002.358,002.347,6428
05. Apr. 20242.338,002.357,002.334,002.343,002.332,7158
04. Apr. 20242.380,002.402,002.374,002.374,002.363,5713
03. Apr. 20242.380,002.398,002.375,002.375,002.364,5675
02. Apr. 20242.378,002.378,002.343,002.366,002.355,6057
28. März 20242.401,002.401,002.360,502.361,502.351,1239
27. März 20242.383,002.411,502.383,002.387,502.377,0185
26. März 20242.421,002.422,502.390,002.391,002.380,4932
25. März 20242.384,002.430,002.366,002.430,002.419,32224
22. März 20242.392,002.392,002.360,002.375,002.364,56222
21. März 20242.419,002.419,002.392,002.412,502.401,9085
20. März 20242.368,002.407,502.368,002.407,502.396,9295
19. März 20242.391,502.404,002.387,002.404,002.393,4422
18. März 20242.379,502.390,002.369,002.375,002.364,5653
15. März 20242.385,502.423,002.385,502.423,002.412,3566
14. März 20242.400,002.414,002.396,502.396,502.385,9739
13. März 20242.332,002.358,002.332,002.358,002.347,6434
12. März 20242.323,002.335,002.306,502.331,502.321,2653
11. März 20242.289,002.302,002.288,502.301,002.290,8983
08. März 20242.315,002.329,502.314,002.318,502.308,3124
07. März 20242.265,502.340,002.251,002.340,002.329,72113
06. März 20242.255,502.274,502.253,002.274,502.264,5149
05. März 20242.270,002.280,502.261,002.263,502.253,55208
04. März 20242.281,502.299,002.273,002.299,002.288,9040
01. März 20242.321,502.321,502.289,502.308,502.298,3634
29. Feb. 20242.322,002.335,002.313,502.316,002.305,8217
28. Feb. 20242.302,502.316,002.297,002.304,502.294,3734
27. Feb. 20242.298,002.303,002.280,002.299,002.288,9055
26. Feb. 20242.296,002.307,002.296,002.297,502.287,4142
23. Feb. 20242.282,502.303,002.281,002.299,002.288,90145
22. Feb. 20242.253,002.275,002.246,002.271,502.261,5228
21. Feb. 20242.232,002.243,502.226,502.228,002.218,2129
20. Feb. 20242.204,002.228,002.204,002.218,502.208,75122
19. Feb. 20242.191,002.219,002.183,002.213,502.203,7765
16. Feb. 20242.214,502.223,502.197,002.197,002.187,35110
15. Feb. 20242.174,002.211,502.174,002.191,502.181,8742
14. Feb. 20242.121,502.152,502.121,502.149,002.139,56324
13. Feb. 20242.182,502.182,502.115,002.129,502.120,1454
13. Feb. 20243.5 Dividende
12. Feb. 20242.201,002.205,502.182,002.196,002.182,8776
09. Feb. 20242.169,502.200,002.148,502.181,502.168,4567
08. Feb. 20242.045,002.101,502.045,002.083,502.071,0473
07. Feb. 20242.031,002.042,002.026,002.038,002.025,81204
06. Feb. 20242.033,502.033,502.000,502.017,502.005,4315
05. Feb. 20242.026,002.036,502.017,002.029,502.017,3664
02. Feb. 20241.999,202.034,001.997,402.024,002.011,90247
01. Feb. 20241.951,201.979,401.951,201.979,401.967,5665
31. Jan. 20241.957,201.966,001.953,801.966,001.954,2451
30. Jan. 20241.967,001.974,801.966,601.971,201.959,41116
29. Jan. 20241.958,401.961,201.958,401.961,201.949,476
26. Jan. 20241.897,401.963,801.897,401.963,801.952,0632
25. Jan. 20241.840,201.846,401.835,401.844,001.832,9718
24. Jan. 20241.821,001.832,401.821,001.830,201.819,2545
23. Jan. 20241.834,601.839,401.817,401.818,201.807,33179
22. Jan. 20241.849,001.854,001.829,001.836,001.825,0243
19. Jan. 20241.850,601.850,601.827,601.829,601.818,6633
18. Jan. 20241.829,601.846,401.829,601.844,201.833,174
17. Jan. 20241.792,801.811,201.792,801.811,201.800,3748
16. Jan. 20241.818,601.825,001.818,601.825,001.814,0979
15. Jan. 20241.843,201.846,801.830,801.830,801.819,8538
12. Jan. 20241.826,801.848,801.819,801.832,601.821,6477
11. Jan. 20241.879,201.879,201.837,401.839,801.828,8068
10. Jan. 20241.844,201.852,801.844,201.852,801.841,7212
09. Jan. 20241.834,401.835,001.825,001.827,001.816,0711
08. Jan. 20241.814,801.834,601.814,801.834,601.823,6345
05. Jan. 20241.826,401.832,801.815,001.821,001.810,1135
04. Jan. 20241.859,001.862,001.850,001.850,801.839,7321
03. Jan. 20241.887,601.887,601.849,601.862,001.850,86109
02. Jan. 20241.920,401.921,401.890,401.895,001.883,6768
29. Dez. 20231.922,601.924,601.920,401.920,401.908,9240
28. Dez. 20231.933,201.933,201.908,801.911,401.899,97142
27. Dez. 20231.944,001.948,601.931,801.932,201.920,6418
22. Dez. 20231.958,201.971,001.940,601.940,601.928,9957
21. Dez. 20231.991,801.999,201.984,201.988,601.976,7113
20. Dez. 20231.989,002.003,501.974,602.003,501.991,5282
19. Dez. 20231.992,801.997,601.982,001.997,601.985,6566
18. Dez. 20232.020,502.020,501.984,201.991,801.979,8973
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...