Deutsche Märkte geschlossen

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.528,50+11,00 (+0,72%)
Börsenschluss: 05:35PM CET
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 20221.530,001.540,001.514,001.528,501.528,5056.674
08. Dez. 20221.512,001.526,501.507,501.517,501.517,5046.751
07. Dez. 20221.512,501.525,001.501,501.516,501.516,5056.882
06. Dez. 20221.501,501.517,501.500,501.517,501.517,5057.139
05. Dez. 20221.525,001.530,001.505,501.509,501.509,5044.512
02. Dez. 20221.528,001.543,001.504,501.520,501.520,5070.510
01. Dez. 20221.552,001.553,501.526,001.532,501.532,5073.330
30. Nov. 20221.493,501.559,001.487,501.542,501.542,50358.835
29. Nov. 20221.512,001.514,001.474,501.484,001.484,0076.799
28. Nov. 20221.474,001.501,001.470,001.496,001.496,0059.308
25. Nov. 20221.487,001.490,001.472,501.478,501.478,5055.383
24. Nov. 20221.479,001.498,001.474,501.487,001.487,0042.593
23. Nov. 20221.476,001.487,001.459,001.487,001.487,0059.272
22. Nov. 20221.475,001.480,501.447,001.463,501.463,5055.531
21. Nov. 20221.461,001.477,501.460,001.477,501.477,5063.819
18. Nov. 20221.460,001.477,001.444,001.470,001.470,0092.707
17. Nov. 20221.444,001.455,501.436,501.453,501.453,5056.118
16. Nov. 20221.455,001.472,001.439,001.442,501.442,5084.295
15. Nov. 20221.457,001.474,501.440,501.455,001.455,0055.821
14. Nov. 20221.461,501.471,501.442,501.448,501.448,5066.067
11. Nov. 20221.550,001.550,001.426,001.468,001.468,00121.985
10. Nov. 20221.340,501.435,501.335,501.434,001.434,00108.975
09. Nov. 20221.354,501.366,501.348,001.354,501.354,5047.355
08. Nov. 20221.338,501.369,001.326,001.367,001.367,0045.861
07. Nov. 20221.345,001.363,501.337,001.348,001.348,0057.173
04. Nov. 20221.328,001.375,501.328,001.357,001.357,0087.996
03. Nov. 20221.323,501.323,501.305,001.308,501.308,5063.656
02. Nov. 20221.360,001.372,001.323,001.342,501.342,5084.383
01. Nov. 20221.337,001.366,501.333,501.350,001.350,0066.643
31. Okt. 20221.329,001.329,001.301,001.310,501.310,5046.761
28. Okt. 20221.330,501.331,001.305,001.320,001.320,0062.394
27. Okt. 20221.360,501.363,501.341,501.344,001.344,0076.422
26. Okt. 20221.355,501.374,001.342,001.367,001.367,0073.355
25. Okt. 20221.301,501.354,501.286,501.354,501.354,5082.155
24. Okt. 20221.305,501.321,001.270,001.292,001.292,0089.333
21. Okt. 20221.311,501.311,501.282,501.304,001.304,0088.800
20. Okt. 20221.347,001.361,001.306,501.325,501.325,50105.347
19. Okt. 20221.320,501.325,501.297,501.305,001.305,0061.153
18. Okt. 20221.325,001.333,501.303,001.313,001.313,0055.814
17. Okt. 20221.278,501.310,501.238,501.307,501.307,5064.011
14. Okt. 20221.276,501.306,501.250,001.274,501.274,5076.274
13. Okt. 20221.280,001.280,001.196,001.254,501.254,50130.278
12. Okt. 20221.265,001.300,001.263,001.284,001.284,0074.063
11. Okt. 20221.246,501.263,001.228,501.261,001.261,0065.655
10. Okt. 20221.247,501.264,501.229,501.248,501.248,5051.008
07. Okt. 20221.290,001.294,001.260,501.265,001.265,0061.162
06. Okt. 20221.305,001.308,501.282,001.297,001.297,0056.902
05. Okt. 20221.293,501.312,001.282,501.296,501.296,5061.236
04. Okt. 20221.240,001.306,501.230,001.303,001.303,00104.748
03. Okt. 20221.225,001.232,001.196,001.228,001.228,0080.049
30. Sept. 20221.206,501.217,001.188,001.217,001.217,0075.849
29. Sept. 20221.202,001.212,501.191,501.207,501.207,5087.349
28. Sept. 20221.169,501.216,501.160,501.212,501.212,5079.132
27. Sept. 20221.198,001.209,501.177,501.184,501.184,5073.996
26. Sept. 20221.167,501.195,001.167,001.174,001.174,0062.130
23. Sept. 20221.209,001.211,501.166,001.171,501.171,5090.603
22. Sept. 20221.242,501.252,501.208,001.208,001.208,0085.307
21. Sept. 20221.238,001.272,501.228,001.270,501.270,5043.328
20. Sept. 20221.252,001.268,501.235,001.244,501.244,5061.780
19. Sept. 20221.225,501.250,001.213,001.242,001.242,0051.138
16. Sept. 20221.236,501.236,501.207,501.226,501.226,50187.626
15. Sept. 20221.292,001.297,001.241,501.245,501.245,5085.139
14. Sept. 20221.289,001.305,501.283,001.295,501.295,5052.385
13. Sept. 20221.330,001.338,501.297,001.298,501.298,5068.640
12. Sept. 20221.317,501.328,001.304,501.317,501.317,5051.071
09. Sept. 20221.292,501.318,501.287,001.309,001.309,0058.089
08. Sept. 20221.279,501.293,501.256,501.284,001.284,0060.960
07. Sept. 20221.263,001.280,001.254,501.275,001.275,0046.138
06. Sept. 20221.253,501.275,501.248,501.271,501.271,5056.575
05. Sept. 20221.248,001.256,501.230,001.255,001.255,0048.817
02. Sept. 20221.262,001.275,001.242,001.271,001.271,0054.441
01. Sept. 20221.275,001.278,001.238,501.250,001.250,0080.663
31. Aug. 20221.324,501.325,001.277,501.282,501.282,5085.139
30. Aug. 20221.326,501.339,501.307,001.313,001.313,0045.023
29. Aug. 20221.318,001.325,501.306,501.320,501.320,5046.050
26. Aug. 20221.395,501.397,001.321,501.336,501.336,5066.453
25. Aug. 20221.405,001.415,001.387,501.388,001.388,0050.553
24. Aug. 20221.355,001.399,001.355,001.394,001.394,0034.386
23. Aug. 20221.365,001.383,501.355,501.363,501.363,5052.102
22. Aug. 20221.389,001.398,001.365,001.378,001.378,0052.905
19. Aug. 20221.398,001.420,001.392,501.396,501.396,5071.298
18. Aug. 20221.391,501.412,001.382,001.407,501.407,5050.962
17. Aug. 20221.390,001.402,501.381,501.393,501.393,5058.438
16. Aug. 20221.391,001.391,501.370,001.389,501.389,5042.512
15. Aug. 20221.380,001.392,001.380,001.388,001.388,0030.199
12. Aug. 20221.371,001.382,501.362,001.378,001.378,0039.415
11. Aug. 20221.371,501.391,501.364,001.379,501.379,5047.099
10. Aug. 20221.325,001.372,501.320,001.370,001.370,0057.023
09. Aug. 20221.359,001.370,501.329,001.338,501.338,5061.823
08. Aug. 20221.354,001.380,501.354,001.356,501.356,5042.457
05. Aug. 20221.380,001.394,501.337,001.348,001.348,0076.137
04. Aug. 20221.349,501.383,001.342,501.383,001.383,0061.165
03. Aug. 20221.312,501.344,501.308,501.342,501.342,5058.735
02. Aug. 20221.345,001.345,501.313,501.330,001.330,0067.331
01. Aug. 20221.320,001.358,001.319,001.347,501.347,5066.562
29. Juli 20221.280,001.360,501.280,001.334,001.334,00161.481
28. Juli 20221.208,501.241,001.195,001.241,001.241,0086.780
27. Juli 20221.186,001.215,001.172,501.203,501.203,5052.170
26. Juli 20221.200,001.209,501.187,001.192,001.192,0064.275
25. Juli 20221.205,001.219,001.192,001.209,001.209,0053.397
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...