Deutsche Märkte öffnen in 7 Stunden 58 Minuten

Hermes International SA (HMI.HM)

Hamburg - Hamburg Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.299,00-13,00 (-0,56%)
Börsenschluss: 08:00AM CEST
Zeitraum:
10. Mai 2023 - 10. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Mai 20242.299,002.299,002.299,002.299,002.299,005
08. Mai 20242.286,002.319,002.286,002.312,002.312,005
07. Mai 20242.274,002.274,002.274,002.274,002.274,00-
06. Mai 20242.287,002.287,002.287,002.287,002.287,00-
03. Mai 20242.253,002.295,002.253,002.295,002.295,004
02. Mai 20242.224,002.224,002.224,002.224,002.224,00-
02. Mai 202410 Dividende
30. Apr. 20242.304,002.304,002.304,002.304,002.294,00-
29. Apr. 20242.352,002.352,002.352,002.352,002.341,79-
26. Apr. 20242.301,002.304,002.301,002.304,002.294,001
25. Apr. 20242.340,002.340,002.340,002.340,002.329,84-
24. Apr. 20242.362,002.362,002.362,002.362,002.351,75-
23. Apr. 20242.316,002.316,002.316,002.316,002.305,95-
22. Apr. 20242.327,002.327,002.327,002.327,002.316,90-
19. Apr. 20242.300,002.300,002.300,002.300,002.290,02-
18. Apr. 20242.349,002.349,002.349,002.349,002.338,80-
17. Apr. 20242.279,002.279,002.279,002.279,002.269,11-
16. Apr. 20242.271,002.271,002.271,002.271,002.261,14-
15. Apr. 20242.245,002.245,002.245,002.245,002.235,26-
12. Apr. 20242.304,002.304,002.251,002.251,002.241,232
11. Apr. 20242.272,002.272,002.272,002.272,002.262,14-
10. Apr. 20242.290,002.290,002.290,002.290,002.280,06-
09. Apr. 20242.328,002.328,002.328,002.328,002.317,90-
08. Apr. 20242.349,002.349,002.349,002.349,002.338,80-
05. Apr. 20242.351,002.351,002.351,002.351,002.340,80-
04. Apr. 20242.390,002.390,002.390,002.390,002.379,63-
03. Apr. 20242.342,002.342,002.342,002.342,002.331,83-
02. Apr. 20242.358,002.358,002.358,002.358,002.347,77-
28. März 20242.390,502.390,502.390,502.390,502.380,12-
27. März 20242.391,002.397,502.389,002.397,502.387,092
26. März 20242.396,002.396,002.396,002.396,002.385,60-
25. März 20242.383,502.383,502.374,002.376,502.366,1930
22. März 20242.391,002.391,002.391,002.391,002.380,62-
21. März 20242.432,002.432,002.432,002.432,002.421,44-
20. März 20242.319,502.319,502.319,502.319,502.309,43-
19. März 20242.378,002.378,002.378,002.378,002.367,68-
18. März 20242.390,502.390,502.373,502.373,502.363,204
15. März 20242.373,502.403,502.373,502.397,002.386,6011
14. März 20242.355,002.405,002.355,002.405,002.394,565
13. März 20242.331,502.331,502.331,502.331,502.321,38-
12. März 20242.311,002.311,002.311,002.311,002.300,97-
11. März 20242.299,502.299,502.292,002.292,002.282,051
08. März 20242.325,002.325,002.325,002.325,002.314,91-
07. März 20242.264,502.321,502.264,502.321,502.311,428
06. März 20242.242,002.284,002.242,002.284,002.274,095
05. März 20242.269,002.274,502.269,002.272,502.262,6415
04. März 20242.304,002.304,002.304,002.304,002.294,00-
01. März 20242.327,502.327,502.327,502.327,502.317,40-
29. Feb. 20242.323,002.323,002.323,002.323,002.312,92-
28. Feb. 20242.297,502.297,502.297,502.297,502.287,53-
27. Feb. 20242.293,502.293,502.293,502.293,502.283,55-
26. Feb. 20242.313,002.313,002.313,002.313,002.302,96-
23. Feb. 20242.273,502.306,502.273,502.306,502.296,4911
22. Feb. 20242.245,002.274,502.245,002.274,502.264,6310
21. Feb. 20242.216,002.216,002.216,002.216,002.206,38-
20. Feb. 20242.204,502.214,502.204,502.214,502.204,8911
19. Feb. 20242.187,502.214,502.187,502.214,502.204,891
16. Feb. 20242.217,002.217,002.217,002.217,002.207,38-
15. Feb. 20242.153,002.153,002.153,002.153,002.143,66-
14. Feb. 20242.114,002.149,002.114,002.149,002.139,671
13. Feb. 20242.178,502.178,502.161,002.161,002.151,622
13. Feb. 20243.5 Dividende
12. Feb. 20242.191,002.192,002.191,002.192,002.179,0068
09. Feb. 20242.131,002.131,002.131,002.131,002.118,36-
08. Feb. 20242.044,002.044,002.044,002.044,002.031,88-
07. Feb. 20242.040,502.044,002.040,502.044,002.031,8810
06. Feb. 20242.032,502.033,001.999,601.999,601.987,748
05. Feb. 20242.024,002.029,502.024,002.029,502.017,461
02. Feb. 20241.987,401.987,401.987,401.987,401.975,61-
01. Feb. 20241.945,601.945,601.945,601.945,601.934,06-
31. Jan. 20241.964,201.964,201.964,201.964,201.952,55-
30. Jan. 20241.975,801.975,801.964,801.964,801.953,15-
29. Jan. 20241.960,401.967,401.960,401.967,401.955,7310
26. Jan. 20241.869,201.913,801.869,201.913,801.902,452
25. Jan. 20241.826,601.826,601.826,601.826,601.815,77-
24. Jan. 20241.816,601.823,201.816,601.823,201.812,3910
23. Jan. 20241.836,201.836,201.836,201.836,201.825,31-
22. Jan. 20241.839,401.839,401.839,401.839,401.828,49-
19. Jan. 20241.850,001.850,001.850,001.850,001.839,03-
18. Jan. 20241.814,801.833,201.814,801.833,201.822,338
17. Jan. 20241.797,001.802,001.797,001.802,001.791,311
16. Jan. 20241.821,001.828,001.821,001.828,001.817,164
15. Jan. 20241.840,801.840,801.836,001.836,001.825,111
12. Jan. 20241.846,601.846,601.846,601.846,601.835,65-
11. Jan. 20241.879,001.879,001.879,001.879,001.867,86-
10. Jan. 20241.818,601.849,201.818,601.849,201.838,237
09. Jan. 20241.840,801.840,801.840,801.840,801.829,88-
08. Jan. 20241.815,401.815,401.815,401.815,401.804,63-
05. Jan. 20241.838,601.838,601.838,601.838,601.827,70-
04. Jan. 20241.864,001.864,001.851,001.851,001.840,023
03. Jan. 20241.893,801.893,801.862,001.862,001.850,9650
02. Jan. 20241.917,401.917,401.893,001.893,001.881,7720
29. Dez. 20231.911,201.920,601.911,201.920,601.909,21-
28. Dez. 20231.932,201.932,201.912,801.912,801.901,463
27. Dez. 20231.943,601.943,601.943,601.943,601.932,07-
22. Dez. 20231.985,201.985,201.947,001.947,001.935,452
21. Dez. 20231.985,001.985,001.985,001.985,001.973,23-
20. Dez. 20231.994,001.994,001.994,001.994,001.982,18-
19. Dez. 20232.008,002.008,002.008,002.008,001.996,09-
18. Dez. 20232.019,502.019,502.019,502.019,502.007,52-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...