Deutsche Märkte öffnen in 4 Stunden 27 Minuten

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.076,00+8,00 (+0,75%)
Börsenschluss: 05:35PM CEST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Juni 2022------
29. Juni 20221.054,001.086,501.053,001.076,001.076,0056.457
28. Juni 20221.077,501.095,501.065,501.068,001.068,0063.139
27. Juni 20221.090,001.094,501.054,001.062,501.062,5067.267
24. Juni 20221.043,001.071,501.037,001.067,501.067,5073.226
23. Juni 2022998,801.049,00992,001.035,001.035,0094.183
22. Juni 2022993,401.020,50981,201.014,001.014,0071.370
21. Juni 2022984,201.018,50984,201.002,501.002,50143.456
20. Juni 2022978,801.004,50972,40985,80985,8073.351
17. Juni 2022976,60988,00966,00973,80973,80182.781
16. Juni 2022980,40984,40957,60970,20970,2087.933
15. Juni 2022991,60998,80975,00990,00990,0078.289
14. Juni 20221.014,501.015,00980,20980,80980,80104.212
13. Juni 20221.024,501.035,501.000,001.006,001.006,0098.276
10. Juni 20221.060,001.070,501.045,001.049,001.049,0068.745
09. Juni 20221.085,501.112,001.065,501.074,001.074,0084.298
08. Juni 20221.118,501.120,001.092,001.098,501.098,5058.490
07. Juni 20221.115,001.118,001.093,501.111,501.111,5051.334
06. Juni 20221.126,001.140,501.123,501.127,001.127,0043.905
03. Juni 20221.130,501.137,501.109,001.119,001.119,0048.038
02. Juni 20221.105,001.129,001.102,001.122,501.122,5056.306
01. Juni 20221.117,501.123,501.089,501.099,001.099,0064.046
31. Mai 20221.128,001.133,001.087,501.110,001.110,00339.795
30. Mai 20221.113,501.146,001.111,501.135,001.135,0076.941
27. Mai 20221.048,001.092,501.042,501.092,001.092,0078.843
26. Mai 20221.025,001.050,501.024,001.045,501.045,5070.983
25. Mai 20221.036,001.037,001.002,001.020,501.020,5066.814
24. Mai 20221.030,501.041,001.015,501.030,501.030,5061.417
23. Mai 20221.049,001.050,001.017,501.039,501.039,5068.444
20. Mai 20221.045,001.052,501.019,501.034,501.034,5094.414
19. Mai 20221.053,501.058,001.033,501.055,001.055,0074.363
18. Mai 20221.089,001.097,001.061,501.069,001.069,0064.589
17. Mai 20221.075,001.101,001.071,001.090,501.090,5074.638
16. Mai 20221.060,501.076,501.053,501.065,001.065,0072.079
13. Mai 20221.039,501.070,001.029,001.070,001.070,0077.024
12. Mai 20221.022,001.038,00995,801.034,001.034,00109.008
11. Mai 20221.034,001.059,501.020,501.054,001.054,0091.921
10. Mai 20221.029,001.037,001.008,001.016,501.016,5072.195
09. Mai 20221.025,501.043,501.009,001.015,001.015,0069.292
06. Mai 20221.066,001.069,001.017,501.042,001.042,00109.209
05. Mai 20221.116,001.130,001.071,001.076,001.076,0081.226
04. Mai 20221.123,001.126,501.100,501.103,001.103,0057.743
03. Mai 20221.159,501.167,501.120,001.129,001.129,0073.707
02. Mai 20221.172,001.174,501.134,001.153,001.153,0058.012
29. Apr. 20221.199,501.217,501.181,501.186,501.186,5068.221
28. Apr. 20221.202,501.219,001.170,001.188,501.188,5058.230
27. Apr. 20221.167,001.195,501.160,001.186,001.186,0055.661
26. Apr. 20221.194,501.202,501.162,501.165,501.165,5078.902
25. Apr. 20221.194,501.208,501.165,001.179,001.179,0082.153
22. Apr. 20221.229,501.252,001.208,001.232,501.232,5077.785
21. Apr. 20221.247,501.277,501.243,001.254,501.254,5058.287
20. Apr. 20221.240,501.252,001.224,501.247,501.247,5076.977
19. Apr. 20221.265,001.272,001.223,001.237,001.237,0066.324
14. Apr. 20221.300,001.307,001.257,501.283,501.283,5083.397
13. Apr. 20221.265,001.271,001.203,501.250,001.250,0080.356
12. Apr. 20221.240,001.284,001.227,501.263,001.263,0059.992
11. Apr. 20221.290,001.292,501.247,001.252,501.252,5056.572
08. Apr. 20221.288,501.295,001.271,001.294,001.294,0054.696
07. Apr. 20221.300,001.313,501.276,501.277,001.277,0061.702
06. Apr. 20221.312,501.318,501.276,501.290,001.290,0070.541
05. Apr. 20221.293,001.318,001.290,501.316,501.316,5060.059
04. Apr. 20221.272,501.310,501.259,501.301,001.301,0050.722
01. Apr. 20221.292,001.293,001.267,001.270,501.270,5051.860
31. März 20221.312,001.318,501.288,001.291,501.291,5060.390
30. März 20221.303,001.306,501.283,001.303,001.303,0069.238
29. März 20221.256,501.317,501.251,501.307,001.307,0095.045
28. März 20221.223,001.260,001.219,001.238,501.238,5063.394
25. März 20221.204,501.256,501.200,501.224,001.224,0086.134
24. März 20221.204,001.228,001.193,501.204,001.204,0063.148
23. März 20221.232,501.236,001.195,001.206,001.206,0073.728
22. März 20221.200,001.228,001.198,501.221,001.221,0066.167
21. März 20221.212,501.226,001.203,501.211,001.211,0060.039
18. März 20221.204,501.237,501.186,001.218,001.218,00209.506
17. März 20221.214,001.221,001.189,501.204,501.204,50104.082
16. März 20221.152,501.216,501.144,501.197,501.197,50122.191
15. März 20221.131,001.134,001.096,501.113,501.113,50137.691
14. März 20221.126,501.156,001.099,001.149,501.149,5098.086
11. März 20221.131,501.179,501.099,001.125,001.125,00100.897
10. März 20221.160,001.160,501.116,501.124,501.124,50121.980
09. März 20221.113,001.170,501.097,001.170,501.170,50162.971
08. März 20221.119,001.148,001.060,001.080,501.080,50187.120
07. März 20221.118,501.170,501.095,001.144,001.144,00148.048
04. März 20221.191,501.206,001.160,501.160,501.160,50133.776
03. März 20221.229,001.242,501.200,001.209,001.209,0081.731
02. März 20221.200,001.248,001.197,001.237,501.237,50126.585
01. März 20221.239,501.240,501.198,001.198,001.198,00112.939
28. Feb. 20221.218,001.247,501.197,501.242,001.242,00130.001
25. Feb. 20221.210,001.239,001.204,001.230,001.230,00108.092
24. Feb. 20221.172,501.213,501.157,001.203,001.203,00162.412
23. Feb. 20221.212,001.248,001.200,501.220,001.220,0088.284
22. Feb. 20221.174,501.226,001.168,001.208,001.208,00108.000
21. Feb. 20221.205,001.214,001.179,501.200,001.200,00105.441
21. Feb. 20222.5 Dividende
18. Feb. 20221.187,001.205,501.150,001.203,001.200,50212.751
17. Feb. 20221.257,501.276,501.247,001.255,001.252,3986.696
16. Feb. 20221.253,001.264,501.227,501.241,501.238,9267.100
15. Feb. 20221.188,501.254,501.184,501.251,001.248,40105.998
14. Feb. 20221.185,001.186,501.160,501.186,501.184,03140.628
11. Feb. 20221.230,001.236,001.199,501.202,001.199,50114.966
10. Feb. 20221.299,501.300,001.219,001.246,001.243,41103.156
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...