Deutsche Märkte geschlossen

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

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.301,000,00 (0,00%)
Börsenschluss: 08:03AM CEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242.340,002.340,002.240,002.301,002.301,0072
25. Apr. 20242.340,002.340,002.240,002.301,002.301,0072
24. Apr. 20242.362,002.380,002.332,002.380,002.380,0019
23. Apr. 20242.325,002.351,002.325,002.351,002.351,0010
22. Apr. 20242.324,002.324,002.323,002.323,002.323,005
19. Apr. 20242.297,002.315,002.297,002.315,002.315,006
18. Apr. 20242.356,002.356,002.356,002.356,002.356,001
17. Apr. 20242.300,002.361,002.300,002.329,002.329,0015
16. Apr. 20242.270,002.290,002.270,002.286,002.286,005
15. Apr. 20242.245,002.328,002.245,002.287,002.287,0023
12. Apr. 20242.309,002.314,002.258,002.270,002.270,0031
11. Apr. 20242.273,002.273,002.271,002.271,002.271,004
10. Apr. 20242.289,002.289,002.250,002.275,002.275,0017
09. Apr. 20242.336,002.336,002.287,002.287,002.287,003
08. Apr. 20242.350,002.350,002.343,002.343,002.343,008
05. Apr. 20242.349,002.355,002.349,002.355,002.355,0012
04. Apr. 20242.389,002.389,002.389,002.389,002.389,00-
03. Apr. 20242.342,002.386,002.342,002.386,002.386,008
02. Apr. 20242.370,002.376,002.366,002.366,002.366,0012
28. März 20242.392,002.392,002.372,502.380,002.380,0025
27. März 20242.391,002.411,002.391,002.394,002.394,0050
26. März 20242.396,502.401,502.396,502.398,002.398,009
25. März 20242.387,002.397,502.370,002.397,502.397,5055
22. März 20242.394,002.394,002.371,502.386,502.386,5040
21. März 20242.431,002.431,002.387,502.413,002.413,00132
20. März 20242.320,002.407,502.320,002.407,502.407,5017
19. März 20242.378,002.390,002.355,002.390,002.390,0020
18. März 20242.392,002.392,002.375,502.375,502.375,509
15. März 20242.374,502.403,002.374,502.403,002.403,0010
14. März 20242.356,502.409,002.356,502.402,002.402,008
13. März 20242.331,502.360,002.331,502.355,002.355,0015
12. März 20242.311,502.311,502.311,502.311,502.311,50-
11. März 20242.299,002.299,002.291,502.291,502.291,5023
08. März 20242.325,002.327,002.310,002.310,002.310,005
07. März 20242.264,502.314,002.264,502.314,002.314,0012
06. März 20242.246,002.272,502.225,502.272,502.272,5036
05. März 20242.283,002.283,002.265,502.265,502.265,507
04. März 20242.303,502.307,502.292,002.297,002.297,00190
01. März 20242.318,502.318,502.297,002.302,502.302,5020
29. Feb. 20242.324,502.339,002.310,002.310,002.310,00101
28. Feb. 20242.296,502.320,502.296,502.320,502.320,5032
27. Feb. 20242.294,002.301,002.294,002.301,002.301,004
26. Feb. 20242.313,002.313,002.294,502.294,502.294,5033
23. Feb. 20242.282,502.300,502.282,502.298,502.298,5041
22. Feb. 20242.244,002.272,002.243,502.272,002.272,0094
21. Feb. 20242.217,002.237,502.217,002.229,502.229,5027
20. Feb. 20242.214,502.220,002.208,002.220,002.220,0021
19. Feb. 20242.199,502.201,502.187,002.201,502.201,5029
16. Feb. 20242.196,502.222,502.196,502.200,002.200,0046
15. Feb. 20242.151,002.193,502.151,002.192,002.192,0033
14. Feb. 20242.113,002.150,002.097,002.139,002.139,00224
13. Feb. 20242.176,002.176,002.116,502.116,502.116,509
13. Feb. 20243.5 Dividende
12. Feb. 20242.190,002.200,002.180,002.197,002.193,50169
09. Feb. 20242.140,002.192,502.140,002.166,002.162,5553
08. Feb. 20242.042,002.102,502.042,002.102,002.098,659
07. Feb. 20242.040,002.046,502.025,002.040,002.036,7591
06. Feb. 20242.031,502.031,501.999,002.015,502.012,2954
05. Feb. 20242.025,002.033,502.022,002.029,002.025,7765
02. Feb. 20241.987,402.027,501.987,402.024,502.021,2716
01. Feb. 20241.945,601.988,201.945,601.984,801.981,6411
31. Jan. 20241.963,401.967,601.955,601.967,601.964,475
30. Jan. 20241.976,201.976,201.965,401.970,801.967,6658
29. Jan. 20241.966,401.966,401.953,401.953,401.950,2915
26. Jan. 20241.874,601.958,601.874,601.958,601.955,4821
25. Jan. 20241.827,001.845,801.827,001.845,801.842,8612
24. Jan. 20241.821,801.833,801.821,801.827,001.824,0930
23. Jan. 20241.836,201.836,201.806,801.806,801.803,92234
22. Jan. 20241.839,401.851,601.827,001.827,001.824,09235
19. Jan. 20241.850,001.866,601.838,601.838,601.835,6755
18. Jan. 20241.816,401.848,601.816,401.843,201.840,2632
17. Jan. 20241.800,001.806,201.800,001.803,201.800,3369
16. Jan. 20241.823,401.825,001.819,401.825,001.822,096
15. Jan. 20241.842,001.842,001.835,401.835,401.832,4866
12. Jan. 20241.853,001.853,001.817,001.837,001.834,0757
11. Jan. 20241.879,001.879,001.845,001.848,401.845,4614
10. Jan. 20241.818,601.856,601.818,601.852,201.849,2524
09. Jan. 20241.840,401.845,001.824,001.824,001.821,0963
08. Jan. 20241.820,401.825,801.815,001.825,801.822,8910
05. Jan. 20241.837,801.837,801.815,601.815,601.812,7115
04. Jan. 20241.864,001.867,801.853,601.853,601.850,6527
03. Jan. 20241.895,401.895,401.856,601.859,801.856,846
02. Jan. 20241.917,401.919,001.892,801.898,401.895,3838
29. Dez. 20231.910,001.927,801.910,001.927,801.924,733
28. Dez. 20231.933,401.933,401.933,401.933,401.930,32-
27. Dez. 20231.943,601.951,401.943,601.948,601.945,5013
22. Dez. 20231.984,401.984,401.937,001.937,001.933,9137
21. Dez. 20231.985,001.988,801.985,001.986,601.983,447
20. Dez. 20231.993,601.997,601.976,201.997,601.994,4212
19. Dez. 20232.012,002.012,001.980,401.989,801.986,6360
18. Dez. 20232.019,502.019,501.988,802.005,002.001,8183
15. Dez. 20232.021,002.038,502.021,002.038,502.035,2514
14. Dez. 20232.053,502.056,002.028,502.028,502.025,2742
13. Dez. 20232.006,502.039,002.006,502.028,002.024,77109
12. Dez. 20231.997,202.025,001.997,202.020,502.017,2860
11. Dez. 20231.978,201.995,001.978,201.994,401.991,228
08. Dez. 20231.955,201.987,801.955,201.987,401.984,2313
07. Dez. 20231.954,001.956,401.954,001.956,401.953,284
06. Dez. 20231.938,201.960,001.938,201.960,001.956,8879
05. Dez. 20231.921,001.924,601.921,001.924,601.921,531
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...