RMS.PA - Hermès International Société en commandite par actions

Paris - Paris Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Juni 20231.923,601.963,001.915,801.957,201.957,2069.145
01. Juni 2023------
31. Mai 20231.918,601.938,601.895,401.901,801.901,80239.775
30. Mai 20231.955,601.984,001.941,601.953,401.953,4052.027
29. Mai 20231.965,401.969,001.941,001.948,201.948,2018.064
26. Mai 20231.920,001.963,801.918,201.959,201.959,2063.619
25. Mai 20231.892,001.926,801.879,001.914,801.914,8072.088
24. Mai 20231.890,201.895,001.846,001.886,401.886,4084.215
23. Mai 20232.007,502.016,001.874,801.890,201.890,20137.512
22. Mai 20232.012,002.036,002.008,502.022,502.022,5053.390
19. Mai 20231.984,202.007,501.983,002.002,502.002,5056.349
18. Mai 20231.985,001.995,801.977,201.983,801.983,8034.993
17. Mai 20231.974,001.983,601.953,601.979,001.979,0036.550
16. Mai 20231.976,001.981,401.965,801.976,001.976,0038.167
15. Mai 20231.982,002.001,001.963,201.979,201.979,2040.010
12. Mai 20232.001,502.027,001.958,401.975,401.975,4073.996
11. Mai 20231.965,001.989,401.964,201.988,801.988,8045.313
10. Mai 20231.991,201.993,201.949,401.959,801.959,8049.090
09. Mai 20232.000,002.001,501.965,401.988,201.988,2041.198
08. Mai 20231.988,002.012,501.985,002.009,502.009,5037.897
05. Mai 20231.993,001.995,801.972,001.993,801.993,8035.906
04. Mai 20231.990,001.993,401.973,201.980,201.980,2042.239
03. Mai 20231.958,001.994,201.958,001.994,201.994,2041.723
02. Mai 20231.970,401.985,801.945,201.953,601.953,6056.032
28. Apr. 20231.975,001.983,001.950,401.966,801.966,8054.429
27. Apr. 20231.965,001.993,801.957,401.974,401.974,4053.217
26. Apr. 20231.986,001.986,001.936,001.961,601.961,6071.815
25. Apr. 20232.000,502.012,001.989,201.992,601.992,6047.420
25. Apr. 20239.5 Dividende
24. Apr. 20232.000,002.020,001.991,202.014,002.004,5050.876
21. Apr. 20231.975,802.004,001.972,402.003,501.994,0548.082
20. Apr. 20231.955,001.996,201.946,401.996,201.986,7844.253
19. Apr. 20231.970,001.983,001.957,601.964,201.954,9351.201
18. Apr. 20231.939,001.978,401.934,001.972,001.962,7041.302
17. Apr. 20231.975,001.980,001.934,001.937,801.928,6658.141
14. Apr. 20231.955,001.984,601.949,201.975,001.965,6875.568
13. Apr. 20231.920,001.954,001.918,401.945,401.936,2273.943
12. Apr. 20231.887,801.899,601.873,601.887,401.878,5055.111
11. Apr. 20231.880,001.900,001.877,001.886,201.877,3060.195
06. Apr. 20231.906,801.909,001.863,601.872,001.863,1749.106
05. Apr. 20231.899,401.918,801.893,801.909,201.900,1955.482
04. Apr. 20231.870,001.902,801.864,801.894,001.885,0745.463
03. Apr. 20231.860,001.863,201.845,001.861,001.852,2242.890
31. März 20231.836,501.874,501.836,501.864,001.855,2174.252
30. März 20231.831,001.847,001.826,501.841,001.832,3252.549
29. März 20231.812,001.831,001.810,001.818,501.809,9257.365
28. März 20231.812,501.825,001.790,001.798,501.790,0240.897
27. März 20231.800,501.813,001.786,001.806,001.797,4842.477
24. März 20231.802,501.812,501.780,001.787,001.778,5766.893
23. März 20231.771,001.801,001.762,001.801,001.792,5053.754
22. März 20231.749,001.778,001.737,501.774,001.765,6358.907
21. März 20231.774,001.775,001.744,001.754,001.745,7366.187
20. März 20231.731,001.783,501.717,501.760,001.751,7073.366
17. März 20231.773,001.778,001.716,001.730,001.721,84129.135
16. März 20231.698,501.772,001.691,501.765,001.756,67104.582
15. März 20231.726,001.727,501.661,001.686,001.678,05111.616
14. März 20231.704,501.747,001.702,001.734,501.726,3271.804
13. März 20231.718,501.724,001.667,501.691,001.683,0299.739
10. März 20231.703,001.738,001.690,001.720,001.711,8963.030
09. März 20231.728,001.731,501.704,501.728,001.719,8540.436
08. März 20231.740,001.744,501.721,501.730,001.721,8449.492
07. März 20231.742,001.757,501.731,501.751,001.742,7458.126
06. März 20231.747,501.758,501.731,501.741,501.733,2946.403
03. März 20231.727,001.739,501.714,001.735,501.727,3161.675
02. März 20231.693,001.728,501.686,001.728,001.719,8557.594
01. März 20231.732,001.751,001.706,001.711,001.702,9356.157
28. Feb. 20231.708,501.734,001.703,501.715,501.707,41115.264
27. Feb. 20231.695,501.724,001.691,501.715,501.707,4159.219
24. Feb. 20231.744,001.748,001.675,501.677,501.669,59103.475
23. Feb. 20231.723,001.744,001.719,001.722,501.714,3857.783
22. Feb. 20231.687,001.725,501.678,501.720,501.712,3860.914
21. Feb. 20231.711,001.717,001.686,001.704,001.695,9652.529
20. Feb. 20231.731,001.744,001.713,001.714,001.705,9253.230
20. Feb. 20233.5 Dividende
17. Feb. 20231.745,001.762,001.704,001.747,001.735,2874.839
16. Feb. 20231.742,001.750,001.721,001.741,001.729,3258.024
15. Feb. 20231.705,001.759,001.700,001.732,001.720,3876.441
14. Feb. 20231.712,501.732,001.699,501.712,501.701,0141.719
13. Feb. 20231.680,001.714,501.673,001.711,501.700,0151.230
10. Feb. 20231.684,001.689,001.648,501.675,001.663,7671.227
09. Feb. 20231.701,501.713,501.695,001.700,001.688,5950.328
08. Feb. 20231.729,001.748,501.682,501.690,001.678,6675.674
07. Feb. 20231.741,501.746,001.701,501.714,001.702,5056.747
06. Feb. 20231.754,501.757,001.727,001.742,501.730,8150.336
03. Feb. 20231.736,001.778,001.721,001.778,001.766,0780.208
02. Feb. 20231.711,001.761,001.705,501.740,501.728,8284.134
01. Feb. 20231.711,001.721,001.690,501.695,501.684,1249.028
31. Jan. 20231.705,001.717,001.691,501.714,501.702,9956.038
30. Jan. 20231.687,501.712,501.678,501.706,001.694,5547.862
27. Jan. 20231.681,001.717,501.676,501.697,501.686,1162.489
26. Jan. 20231.660,001.700,501.660,001.696,501.685,1172.750
25. Jan. 20231.654,001.662,001.636,501.658,001.646,8734.703
24. Jan. 20231.650,001.662,001.636,501.650,501.639,4247.412
23. Jan. 20231.636,001.648,001.617,501.643,001.631,9735.985
20. Jan. 20231.636,001.645,001.615,501.628,001.617,0760.653
19. Jan. 20231.656,501.658,501.612,001.614,501.603,6771.827
18. Jan. 20231.645,001.682,501.633,501.662,001.650,8569.590
17. Jan. 20231.623,001.662,501.620,001.658,001.646,8761.346
16. Jan. 20231.647,001.650,001.613,501.629,001.618,0752.971
13. Jan. 20231.620,001.654,501.615,501.651,001.639,9262.821
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...