Deutsche Märkte schließen in 52 Minuten

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.191,00+17,00 (+1,45%)
Ab 04:23PM CEST. Markt geöffnet.
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 20221.198,001.209,501.177,501.191,001.191,0036.484
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
22. Juli 20221.194,001.221,501.187,001.205,001.205,0063.517
21. Juli 20221.174,001.207,001.173,001.196,001.196,0079.361
20. Juli 20221.179,001.181,001.164,001.175,501.175,5049.021
19. Juli 20221.130,001.178,501.117,001.173,501.173,5067.351
18. Juli 20221.125,001.147,001.120,501.139,501.139,5056.746
15. Juli 20221.095,501.126,501.075,001.123,001.123,0076.420
14. Juli 20221.100,501.112,001.087,001.095,501.095,5058.966
13. Juli 20221.111,001.129,001.079,001.102,001.102,0069.553
12. Juli 20221.072,501.111,501.054,501.107,501.107,5089.910
11. Juli 20221.047,001.079,501.039,001.075,001.075,0048.001
08. Juli 20221.079,501.088,001.037,001.070,001.070,0072.309
07. Juli 20221.116,501.126,001.076,001.085,501.085,5088.887
06. Juli 20221.076,001.116,001.074,001.113,501.113,5072.997
05. Juli 20221.071,001.086,501.050,001.060,001.060,0079.278
04. Juli 20221.069,501.075,001.059,501.065,001.065,0040.695
01. Juli 20221.053,001.072,501.045,501.065,501.065,5047.704
30. Juni 20221.060,001.069,001.043,501.067,001.067,0082.960
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...