Deutsche Märkte geschlossen

Hermès International Société en commandite par actions (RMS.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.320,00-5,00 (-0,22%)
Börsenschluss: 05:39PM CEST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242.317,002.334,002.297,002.320,002.320,0062.856
18. Apr. 20242.347,002.361,002.302,002.325,002.325,0052.570
17. Apr. 20242.331,002.367,002.306,002.342,002.342,0059.097
16. Apr. 20242.259,002.303,002.258,002.289,002.289,0042.203
15. Apr. 20242.280,002.327,002.280,002.303,002.303,0040.301
12. Apr. 20242.317,002.325,002.247,002.270,002.270,0050.392
11. Apr. 20242.270,002.306,002.268,002.292,002.292,0032.449
10. Apr. 20242.298,002.300,002.233,002.281,002.281,0061.552
09. Apr. 20242.324,002.330,002.271,002.282,002.282,0062.896
08. Apr. 20242.345,002.366,002.334,002.339,002.339,0042.536
05. Apr. 20242.345,002.360,002.329,002.345,002.345,0047.432
04. Apr. 20242.388,002.400,002.377,002.384,002.384,0032.718
03. Apr. 20242.364,002.399,002.364,002.395,002.395,0054.389
02. Apr. 20242.366,002.403,002.340,002.361,002.361,0045.292
28. März 20242.395,002.413,002.358,502.366,002.366,0055.310
27. März 20242.387,002.413,502.373,002.388,002.388,0041.909
26. März 20242.409,002.421,502.385,002.387,002.387,0055.051
25. März 20242.386,002.409,502.353,002.403,002.403,0047.100
22. März 20242.388,502.394,002.355,002.386,002.386,0056.539
21. März 20242.430,002.436,002.384,002.410,502.410,5040.199
20. März 20242.343,002.409,502.339,502.405,002.405,0049.595
19. März 20242.369,502.404,502.348,502.404,502.404,5036.896
18. März 20242.390,002.394,002.360,002.377,502.377,5031.830
15. März 20242.391,502.421,002.376,502.390,002.390,00103.576
14. März 20242.371,002.416,502.371,002.392,502.392,5059.971
13. März 20242.331,502.362,002.328,502.357,502.357,5041.593
12. März 20242.313,502.334,502.287,002.331,502.331,5034.614
11. März 20242.291,502.306,502.285,002.304,502.304,5026.165
08. März 20242.313,502.333,002.308,002.313,002.313,0035.192
07. März 20242.255,002.316,002.247,002.315,002.315,0051.143
06. März 20242.258,002.277,002.248,002.271,502.271,5031.212
05. März 20242.291,502.296,002.259,002.266,502.266,5040.941
04. März 20242.300,002.300,002.269,002.300,002.300,0038.313
01. März 20242.306,002.323,502.289,502.308,002.308,0032.092
29. Feb. 20242.327,502.342,502.306,502.313,002.313,0079.028
28. Feb. 20242.300,002.320,502.295,002.316,502.316,5036.899
27. Feb. 20242.297,002.309,002.277,002.297,002.297,0039.769
26. Feb. 20242.285,002.309,002.280,002.294,502.294,5040.278
23. Feb. 20242.275,002.308,502.271,002.301,002.301,0052.798
22. Feb. 20242.244,002.279,002.241,002.270,002.270,0063.076
21. Feb. 20242.226,502.242,002.220,002.228,502.228,5038.595
20. Feb. 20242.213,502.229,002.202,002.219,502.219,5036.334
19. Feb. 20242.188,502.219,002.175,002.212,502.212,5029.116
16. Feb. 20242.192,502.228,002.192,502.199,002.199,0050.478
15. Feb. 20242.174,002.212,002.168,002.188,002.188,0059.176
14. Feb. 20242.116,002.161,002.111,002.144,502.144,5038.672
13. Feb. 20242.183,502.187,502.112,502.131,502.131,5060.744
13. Feb. 20243.5 Dividende
12. Feb. 20242.174,002.206,002.173,002.185,502.182,0065.211
09. Feb. 20242.158,002.205,502.135,002.174,502.171,02104.489
08. Feb. 20242.045,002.105,002.037,502.075,002.071,6878.711
07. Feb. 20242.045,002.045,002.022,502.038,002.034,7444.872
06. Feb. 20242.039,002.041,001.996,202.017,502.014,2734.863
05. Feb. 20242.021,502.038,502.014,502.025,502.022,2646.547
02. Feb. 20241.996,002.035,501.995,402.023,002.019,7667.303
01. Feb. 20241.947,001.982,001.945,401.982,001.978,8338.003
31. Jan. 20241.968,401.976,001.949,401.957,801.954,6648.806
30. Jan. 20241.972,001.978,401.964,201.968,601.965,4543.355
29. Jan. 20241.948,001.968,601.947,001.966,601.963,4558.794
26. Jan. 20241.898,001.966,201.887,601.966,201.963,0596.880
25. Jan. 20241.832,001.852,001.830,001.844,001.841,0537.363
24. Jan. 20241.827,401.834,401.817,601.831,801.828,8741.259
23. Jan. 20241.854,201.855,201.809,401.809,401.806,5051.298
22. Jan. 20241.849,001.855,401.825,601.836,001.833,0637.138
19. Jan. 20241.844,801.849,801.819,401.832,801.829,8639.649
18. Jan. 20241.854,001.859,001.825,001.841,801.838,8549.700
17. Jan. 20241.804,001.817,601.788,801.810,001.807,1078.083
16. Jan. 20241.821,001.827,001.812,401.825,401.822,4835.665
15. Jan. 20241.833,801.841,001.828,401.833,401.830,4630.208
12. Jan. 20241.825,001.851,601.808,201.836,801.833,8665.230
11. Jan. 20241.886,001.887,401.836,601.836,601.833,6664.684
10. Jan. 20241.832,601.854,801.832,201.854,001.851,0345.674
09. Jan. 20241.840,001.851,001.823,001.826,201.823,2845.676
08. Jan. 20241.820,001.836,201.813,401.836,201.833,2648.177
05. Jan. 20241.839,201.839,201.812,401.819,801.816,8964.898
04. Jan. 20241.855,001.868,201.848,001.850,601.847,6463.252
03. Jan. 20241.889,601.895,801.846,801.861,201.858,2248.112
02. Jan. 20241.927,401.928,001.884,601.897,401.894,3649.929
29. Dez. 20231.921,801.932,001.914,001.918,801.915,7324.471
28. Dez. 20231.936,801.940,801.908,601.910,801.907,7435.291
27. Dez. 20231.941,201.954,801.929,601.929,601.926,5139.591
22. Dez. 20231.960,201.970,601.934,201.941,201.938,0957.612
21. Dez. 20231.992,602.000,501.980,201.992,201.989,0140.316
20. Dez. 20231.993,602.007,001.969,201.999,001.995,8041.240
19. Dez. 20231.995,201.997,001.967,401.996,601.993,4048.454
18. Dez. 20232.017,502.025,501.979,001.996,801.993,6046.472
15. Dez. 20232.031,502.048,002.018,002.023,502.020,26109.634
14. Dez. 20232.050,002.063,502.009,002.017,002.013,7777.484
13. Dez. 20232.009,002.043,502.006,502.027,002.023,7555.309
12. Dez. 20232.000,002.027,501.997,602.009,502.006,2854.013
11. Dez. 20231.981,801.997,801.975,001.997,801.994,6052.316
08. Dez. 20231.953,201.990,801.952,401.982,401.979,2356.295
07. Dez. 20231.949,201.958,801.940,001.953,401.950,2734.071
06. Dez. 20231.941,801.966,801.930,601.957,201.954,0739.920
05. Dez. 20231.910,001.943,601.910,001.933,201.930,1055.809
04. Dez. 20231.910,001.927,401.902,001.917,401.914,3330.488
01. Dez. 20231.909,201.923,601.906,001.915,201.912,1344.098
30. Nov. 20231.900,001.905,001.870,201.904,201.901,15122.544
29. Nov. 20231.910,601.920,801.886,401.897,001.893,9640.039
28. Nov. 20231.937,001.937,401.898,001.911,801.908,7452.562
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...