Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.361,50-26,00 (-1,09%)
Börsenschluss: 05:35PM CET
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20242.401,002.401,002.360,502.361,502.361,5039
27. März 20242.383,002.411,502.383,002.387,502.387,5085
26. März 20242.421,002.422,502.390,002.391,002.391,0032
25. März 20242.384,002.430,002.366,002.430,002.430,00224
22. März 20242.392,002.392,002.360,002.375,002.375,00222
21. März 20242.419,002.419,002.392,002.412,502.412,5085
20. März 20242.368,002.407,502.368,002.407,502.407,5095
19. März 20242.391,502.404,002.387,002.404,002.404,0022
18. März 20242.379,502.390,002.369,002.375,002.375,0053
15. März 20242.385,502.423,002.385,502.423,002.423,0066
14. März 20242.400,002.414,002.396,502.396,502.396,5039
13. März 20242.332,002.358,002.332,002.358,002.358,0034
12. März 20242.323,002.335,002.306,502.331,502.331,5053
11. März 20242.289,002.302,002.288,502.301,002.301,0083
08. März 20242.315,002.329,502.314,002.318,502.318,5024
07. März 20242.265,502.340,002.251,002.340,002.340,00113
06. März 20242.255,502.274,502.253,002.274,502.274,5049
05. März 20242.270,002.280,502.261,002.263,502.263,50208
04. März 20242.281,502.299,002.273,002.299,002.299,0040
01. März 20242.321,502.321,502.289,502.308,502.308,5034
29. Feb. 20242.322,002.335,002.313,502.316,002.316,0017
28. Feb. 20242.302,502.316,002.297,002.304,502.304,5034
27. Feb. 20242.298,002.303,002.280,002.299,002.299,0055
26. Feb. 20242.296,002.307,002.296,002.297,502.297,5042
23. Feb. 20242.282,502.303,002.281,002.299,002.299,00145
22. Feb. 20242.253,002.275,002.246,002.271,502.271,5028
21. Feb. 20242.232,002.243,502.226,502.228,002.228,0029
20. Feb. 20242.204,002.228,002.204,002.218,502.218,50122
19. Feb. 20242.191,002.219,002.183,002.213,502.213,5065
16. Feb. 20242.214,502.223,502.197,002.197,002.197,00110
15. Feb. 20242.174,002.211,502.174,002.191,502.191,5042
14. Feb. 20242.121,502.152,502.121,502.149,002.149,00324
13. Feb. 20242.182,502.182,502.115,002.129,502.129,5054
13. Feb. 20243.5 Dividende
12. Feb. 20242.201,002.205,502.182,002.196,002.192,5076
09. Feb. 20242.169,502.200,002.148,502.181,502.178,0267
08. Feb. 20242.045,002.101,502.045,002.083,502.080,1873
07. Feb. 20242.031,002.042,002.026,002.038,002.034,75204
06. Feb. 20242.033,502.033,502.000,502.017,502.014,2815
05. Feb. 20242.026,002.036,502.017,002.029,502.026,2764
02. Feb. 20241.999,202.034,001.997,402.024,002.020,77247
01. Feb. 20241.951,201.979,401.951,201.979,401.976,2565
31. Jan. 20241.957,201.966,001.953,801.966,001.962,8751
30. Jan. 20241.967,001.974,801.966,601.971,201.968,06116
29. Jan. 20241.958,401.961,201.958,401.961,201.958,076
26. Jan. 20241.897,401.963,801.897,401.963,801.960,6732
25. Jan. 20241.840,201.846,401.835,401.844,001.841,0618
24. Jan. 20241.821,001.832,401.821,001.830,201.827,2845
23. Jan. 20241.834,601.839,401.817,401.818,201.815,30179
22. Jan. 20241.849,001.854,001.829,001.836,001.833,0743
19. Jan. 20241.850,601.850,601.827,601.829,601.826,6833
18. Jan. 20241.829,601.846,401.829,601.844,201.841,264
17. Jan. 20241.792,801.811,201.792,801.811,201.808,3148
16. Jan. 20241.818,601.825,001.818,601.825,001.822,0979
15. Jan. 20241.843,201.846,801.830,801.830,801.827,8838
12. Jan. 20241.826,801.848,801.819,801.832,601.829,6877
11. Jan. 20241.879,201.879,201.837,401.839,801.836,8768
10. Jan. 20241.844,201.852,801.844,201.852,801.849,8512
09. Jan. 20241.834,401.835,001.825,001.827,001.824,0911
08. Jan. 20241.814,801.834,601.814,801.834,601.831,6845
05. Jan. 20241.826,401.832,801.815,001.821,001.818,1035
04. Jan. 20241.859,001.862,001.850,001.850,801.847,8521
03. Jan. 20241.887,601.887,601.849,601.862,001.859,03109
02. Jan. 20241.920,401.921,401.890,401.895,001.891,9868
29. Dez. 20231.922,601.924,601.920,401.920,401.917,3440
28. Dez. 20231.933,201.933,201.908,801.911,401.908,35142
27. Dez. 20231.944,001.948,601.931,801.932,201.929,1218
22. Dez. 20231.958,201.971,001.940,601.940,601.937,5157
21. Dez. 20231.991,801.999,201.984,201.988,601.985,4313
20. Dez. 20231.989,002.003,501.974,602.003,502.000,3182
19. Dez. 20231.992,801.997,601.982,001.997,601.994,4266
18. Dez. 20232.020,502.020,501.984,201.991,801.988,6373
15. Dez. 20232.044,502.044,502.022,002.023,002.019,7877
14. Dez. 20232.057,002.063,502.016,002.016,002.012,79232
13. Dez. 20232.015,502.038,002.007,502.025,002.021,7743
12. Dez. 20232.012,002.022,002.009,002.009,002.005,8040
11. Dez. 20231.985,001.995,001.985,001.994,001.990,8241
08. Dez. 20231.965,001.990,001.965,001.982,801.979,64117
07. Dez. 20231.944,001.958,601.944,001.954,601.951,48105
06. Dez. 20231.940,601.965,601.936,201.957,801.954,6866
05. Dez. 20231.917,601.937,001.917,601.934,201.931,1215
04. Dez. 20231.907,001.919,401.907,001.918,201.915,149
01. Dez. 20231.913,401.918,801.913,401.918,801.915,746
30. Nov. 20231.879,001.902,401.872,401.902,001.898,9715
29. Nov. 20231.899,801.915,001.895,601.895,601.892,5817
28. Nov. 20231.933,001.933,001.904,001.910,401.907,369
27. Nov. 20231.948,801.957,001.948,001.951,401.948,2970
24. Nov. 20231.943,401.952,801.940,001.952,401.949,2943
23. Nov. 20231.973,001.975,801.960,201.961,401.958,2762
22. Nov. 20231.964,601.974,401.963,201.973,201.970,0637
21. Nov. 20231.947,601.957,401.946,801.949,401.946,2945
20. Nov. 20231.947,201.947,201.938,001.938,001.934,9119
17. Nov. 20231.931,401.931,401.921,001.922,201.919,14207
16. Nov. 20231.925,001.934,801.924,801.924,801.921,7337
15. Nov. 20231.929,201.946,201.928,001.932,601.929,5271
14. Nov. 20231.876,201.922,201.872,401.914,201.911,1525
13. Nov. 20231.852,201.856,401.849,001.856,401.853,4427
10. Nov. 20231.855,601.860,001.816,601.846,201.843,2694
09. Nov. 20231.848,001.875,401.848,001.875,001.872,01106
08. Nov. 20231.816,801.853,201.816,801.851,001.848,0538
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...