Deutsche Märkte geschlossen

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

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.245,00-48,00 (-2,09%)
Börsenschluss: 05:14PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242.230,002.250,002.230,002.245,002.245,009
02. Mai 202410 Dividende
30. Apr. 20242.305,002.305,002.282,002.293,002.283,0028
29. Apr. 20242.346,002.349,002.300,002.300,002.289,9713
26. Apr. 20242.301,002.301,002.301,002.301,002.290,97-
25. Apr. 20242.340,002.340,002.240,002.301,002.290,9772
24. Apr. 20242.362,002.380,002.332,002.380,002.369,6219
23. Apr. 20242.325,002.351,002.325,002.351,002.340,7510
22. Apr. 20242.324,002.324,002.323,002.323,002.312,875
19. Apr. 20242.297,002.315,002.297,002.315,002.304,906
18. Apr. 20242.356,002.356,002.356,002.356,002.345,731
17. Apr. 20242.300,002.361,002.300,002.329,002.318,8415
16. Apr. 20242.270,002.290,002.270,002.286,002.276,035
15. Apr. 20242.245,002.328,002.245,002.287,002.277,0323
12. Apr. 20242.309,002.314,002.258,002.270,002.260,1031
11. Apr. 20242.273,002.273,002.271,002.271,002.261,104
10. Apr. 20242.289,002.289,002.250,002.275,002.265,0817
09. Apr. 20242.336,002.336,002.287,002.287,002.277,033
08. Apr. 20242.350,002.350,002.343,002.343,002.332,788
05. Apr. 20242.349,002.355,002.349,002.355,002.344,7312
04. Apr. 20242.389,002.389,002.389,002.389,002.378,58-
03. Apr. 20242.342,002.386,002.342,002.386,002.375,598
02. Apr. 20242.370,002.376,002.366,002.366,002.355,6812
28. März 20242.392,002.392,002.372,502.380,002.369,6225
27. März 20242.391,002.411,002.391,002.394,002.383,5650
26. März 20242.396,502.401,502.396,502.398,002.387,549
25. März 20242.387,002.397,502.370,002.397,502.387,0455
22. März 20242.394,002.394,002.371,502.386,502.376,0940
21. März 20242.431,002.431,002.387,502.413,002.402,48132
20. März 20242.320,002.407,502.320,002.407,502.397,0017
19. März 20242.378,002.390,002.355,002.390,002.379,5820
18. März 20242.392,002.392,002.375,502.375,502.365,149
15. März 20242.374,502.403,002.374,502.403,002.392,5210
14. März 20242.356,502.409,002.356,502.402,002.391,528
13. März 20242.331,502.360,002.331,502.355,002.344,7315
12. März 20242.311,502.311,502.311,502.311,502.301,42-
11. März 20242.299,002.299,002.291,502.291,502.281,5123
08. März 20242.325,002.327,002.310,002.310,002.299,935
07. März 20242.264,502.314,002.264,502.314,002.303,9112
06. März 20242.246,002.272,502.225,502.272,502.262,5936
05. März 20242.283,002.283,002.265,502.265,502.255,627
04. März 20242.303,502.307,502.292,002.297,002.286,98190
01. März 20242.318,502.318,502.297,002.302,502.292,4620
29. Feb. 20242.324,502.339,002.310,002.310,002.299,93101
28. Feb. 20242.296,502.320,502.296,502.320,502.310,3832
27. Feb. 20242.294,002.301,002.294,002.301,002.290,974
26. Feb. 20242.313,002.313,002.294,502.294,502.284,4933
23. Feb. 20242.282,502.300,502.282,502.298,502.288,4841
22. Feb. 20242.244,002.272,002.243,502.272,002.262,0994
21. Feb. 20242.217,002.237,502.217,002.229,502.219,7827
20. Feb. 20242.214,502.220,002.208,002.220,002.210,3221
19. Feb. 20242.199,502.201,502.187,002.201,502.191,9029
16. Feb. 20242.196,502.222,502.196,502.200,002.190,4146
15. Feb. 20242.151,002.193,502.151,002.192,002.182,4433
14. Feb. 20242.113,002.150,002.097,002.139,002.129,67224
13. Feb. 20242.176,002.176,002.116,502.116,502.107,279
13. Feb. 20243.5 Dividende
12. Feb. 20242.190,002.200,002.180,002.197,002.183,93169
09. Feb. 20242.140,002.192,502.140,002.166,002.153,1253
08. Feb. 20242.042,002.102,502.042,002.102,002.089,509
07. Feb. 20242.040,002.046,502.025,002.040,002.027,8791
06. Feb. 20242.031,502.031,501.999,002.015,502.003,5154
05. Feb. 20242.025,002.033,502.022,002.029,002.016,9365
02. Feb. 20241.987,402.027,501.987,402.024,502.012,4616
01. Feb. 20241.945,601.988,201.945,601.984,801.973,0011
31. Jan. 20241.963,401.967,601.955,601.967,601.955,905
30. Jan. 20241.976,201.976,201.965,401.970,801.959,0858
29. Jan. 20241.966,401.966,401.953,401.953,401.941,7815
26. Jan. 20241.874,601.958,601.874,601.958,601.946,9521
25. Jan. 20241.827,001.845,801.827,001.845,801.834,8212
24. Jan. 20241.821,801.833,801.821,801.827,001.816,1330
23. Jan. 20241.836,201.836,201.806,801.806,801.796,05234
22. Jan. 20241.839,401.851,601.827,001.827,001.816,13235
19. Jan. 20241.850,001.866,601.838,601.838,601.827,6755
18. Jan. 20241.816,401.848,601.816,401.843,201.832,2432
17. Jan. 20241.800,001.806,201.800,001.803,201.792,4869
16. Jan. 20241.823,401.825,001.819,401.825,001.814,156
15. Jan. 20241.842,001.842,001.835,401.835,401.824,4866
12. Jan. 20241.853,001.853,001.817,001.837,001.826,0857
11. Jan. 20241.879,001.879,001.845,001.848,401.837,4114
10. Jan. 20241.818,601.856,601.818,601.852,201.841,1824
09. Jan. 20241.840,401.845,001.824,001.824,001.813,1563
08. Jan. 20241.820,401.825,801.815,001.825,801.814,9410
05. Jan. 20241.837,801.837,801.815,601.815,601.804,8015
04. Jan. 20241.864,001.867,801.853,601.853,601.842,5827
03. Jan. 20241.895,401.895,401.856,601.859,801.848,746
02. Jan. 20241.917,401.919,001.892,801.898,401.887,1138
29. Dez. 20231.910,001.927,801.910,001.927,801.916,343
28. Dez. 20231.933,401.933,401.933,401.933,401.921,90-
27. Dez. 20231.943,601.951,401.943,601.948,601.937,0113
22. Dez. 20231.984,401.984,401.937,001.937,001.925,4837
21. Dez. 20231.985,001.988,801.985,001.986,601.974,797
20. Dez. 20231.993,601.997,601.976,201.997,601.985,7212
19. Dez. 20232.012,002.012,001.980,401.989,801.977,9760
18. Dez. 20232.019,502.019,501.988,802.005,001.993,0883
15. Dez. 20232.021,002.038,502.021,002.038,502.026,3814
14. Dez. 20232.053,502.056,002.028,502.028,502.016,4442
13. Dez. 20232.006,502.039,002.006,502.028,002.015,94109
12. Dez. 20231.997,202.025,001.997,202.020,502.008,4860
11. Dez. 20231.978,201.995,001.978,201.994,401.982,548
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...