Deutsche Märkte schließen in 1 Stunde 8 Minute

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.893,20-3,80 (-0,20%)
Ab 04:07PM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20231.900,001.900,001.870,201.893,201.893,2019.959
29. Nov. 20231.910,601.920,801.886,401.897,001.897,0040.039
28. Nov. 20231.937,001.937,401.898,001.911,801.911,8052.562
27. Nov. 20231.951,001.960,001.943,801.951,001.951,0029.733
24. Nov. 20231.949,801.953,801.937,401.951,201.951,2036.182
23. Nov. 20231.971,001.981,401.959,801.959,801.959,8031.632
22. Nov. 20231.962,001.979,201.958,801.974,001.974,0038.509
21. Nov. 20231.941,401.960,801.937,401.950,201.950,2038.590
20. Nov. 20231.922,201.948,601.921,201.941,601.941,6035.341
17. Nov. 20231.923,801.933,201.909,401.924,601.924,6072.551
16. Nov. 20231.923,001.940,401.915,201.923,001.923,0049.987
15. Nov. 20231.918,001.950,001.916,601.931,001.931,0056.093
14. Nov. 20231.853,201.924,801.849,401.910,401.910,4070.301
13. Nov. 20231.852,801.866,201.845,801.858,001.858,0039.524
10. Nov. 20231.858,001.864,001.815,201.845,401.845,4052.782
09. Nov. 20231.847,001.882,001.840,001.874,601.874,6052.528
08. Nov. 20231.815,601.874,601.811,001.851,001.851,0054.691
07. Nov. 20231.804,001.822,201.803,201.814,601.814,6036.057
06. Nov. 20231.825,601.834,801.792,801.812,401.812,4047.444
03. Nov. 20231.832,401.839,601.814,401.814,601.814,6052.808
02. Nov. 20231.791,801.837,201.784,801.819,201.819,2055.717
01. Nov. 20231.766,801.779,001.743,401.773,801.773,8038.632
31. Okt. 20231.757,201.778,801.751,401.759,601.759,6060.100
30. Okt. 20231.751,601.769,801.745,801.752,401.752,4040.476
27. Okt. 20231.749,601.774,401.733,201.748,801.748,8049.506
26. Okt. 20231.750,801.760,001.736,401.738,801.738,8053.557
25. Okt. 20231.725,601.786,801.716,401.776,401.776,4077.752
24. Okt. 20231.733,001.736,201.697,601.728,001.728,0079.404
23. Okt. 20231.656,201.681,201.641,001.681,201.681,2061.960
20. Okt. 20231.656,001.673,601.650,401.654,201.654,2081.432
19. Okt. 20231.673,201.692,801.668,801.680,001.680,0050.452
18. Okt. 20231.692,801.708,201.679,201.686,001.686,0045.749
17. Okt. 20231.699,001.708,001.659,001.689,001.689,0074.880
16. Okt. 20231.707,801.714,001.684,601.703,801.703,8065.476
13. Okt. 20231.721,001.729,201.700,401.705,801.705,8049.947
12. Okt. 20231.770,401.772,001.716,201.725,801.725,8050.219
11. Okt. 20231.725,001.768,001.719,201.751,001.751,0081.020
10. Okt. 20231.752,001.785,201.748,601.777,601.777,6049.047
09. Okt. 20231.740,001.740,001.710,801.727,801.727,8043.267
06. Okt. 20231.738,401.756,401.722,401.756,401.756,4044.728
05. Okt. 20231.735,201.742,801.723,801.731,801.731,8045.262
04. Okt. 20231.697,001.750,001.695,001.731,001.731,0050.332
03. Okt. 20231.707,001.719,201.698,801.705,601.705,6055.651
02. Okt. 20231.740,401.753,201.707,601.725,801.725,8046.276
29. Sept. 20231.769,401.776,401.729,801.729,801.729,8083.363
28. Sept. 20231.685,401.723,401.684,201.719,801.719,8053.439
27. Sept. 20231.713,601.715,201.684,001.696,601.696,6064.755
26. Sept. 20231.732,801.733,601.696,401.707,001.707,0088.972
25. Sept. 20231.778,201.785,201.720,201.732,801.732,8076.357
22. Sept. 20231.767,601.796,801.750,201.793,001.793,0055.600
21. Sept. 20231.841,001.848,001.766,601.766,601.766,60105.064
20. Sept. 20231.848,601.887,401.838,601.876,401.876,4043.989
19. Sept. 20231.862,001.876,401.838,401.845,601.845,6040.202
18. Sept. 20231.894,201.901,801.869,401.874,401.874,4045.278
15. Sept. 20231.907,001.923,601.903,001.903,601.903,60122.007
14. Sept. 20231.840,001.881,601.824,201.876,001.876,0081.346
13. Sept. 20231.822,601.845,401.819,401.836,201.836,2037.337
12. Sept. 20231.866,601.867,801.831,601.836,201.836,2031.558
11. Sept. 20231.857,801.872,601.848,601.855,601.855,6041.949
08. Sept. 20231.849,401.854,001.815,001.849,401.849,4049.867
07. Sept. 20231.826,601.861,201.819,401.834,401.834,4050.846
06. Sept. 20231.860,201.866,201.819,001.833,401.833,4057.011
05. Sept. 20231.868,801.889,201.845,201.868,201.868,2044.438
04. Sept. 20231.899,001.910,801.879,201.882,401.882,4029.829
01. Sept. 20231.900,001.922,801.874,001.885,801.885,8045.602
31. Aug. 20231.936,801.936,801.900,801.900,801.900,8083.321
30. Aug. 20231.945,001.951,001.905,801.931,401.931,4037.808
29. Aug. 20231.932,401.944,601.915,001.937,801.937,8045.553
28. Aug. 20231.907,401.920,401.884,601.917,601.917,6034.587
25. Aug. 20231.866,001.908,001.866,001.883,201.883,2036.319
24. Aug. 20231.920,001.934,401.875,601.878,401.878,4038.618
23. Aug. 20231.896,001.909,201.881,201.902,801.902,8040.259
22. Aug. 20231.883,601.905,401.876,801.885,201.885,2030.941
21. Aug. 20231.863,001.895,601.859,401.874,001.874,0034.450
18. Aug. 20231.867,201.869,001.834,001.862,601.862,6055.541
17. Aug. 20231.921,801.929,601.867,201.875,001.875,0056.074
16. Aug. 20231.912,001.933,201.909,001.927,201.927,2037.482
15. Aug. 20231.927,801.930,401.888,801.909,801.909,8033.025
14. Aug. 20231.922,601.939,401.914,401.928,401.928,4030.232
11. Aug. 20231.947,601.959,801.917,401.924,801.924,8042.744
10. Aug. 20231.920,001.976,801.914,801.960,201.960,2061.365
09. Aug. 20231.917,001.926,001.897,801.899,401.899,4034.252
08. Aug. 20231.910,001.911,201.883,001.897,001.897,0059.432
07. Aug. 2023------
04. Aug. 20231.933,001.941,601.910,801.927,001.927,0052.859
03. Aug. 20231.939,001.951,601.915,001.923,201.923,2059.578
02. Aug. 20231.946,001.983,601.934,801.951,001.951,0051.369
01. Aug. 20232.014,502.021,501.973,801.977,401.977,4050.329
31. Juli 20231.982,402.050,501.982,202.016,502.016,5095.547
28. Juli 20231.989,002.021,501.958,602.011,502.011,50119.048
27. Juli 20231.883,601.945,401.871,201.935,201.935,2087.251
26. Juli 20231.850,001.877,401.833,201.852,401.852,4070.548
25. Juli 20231.911,801.920,001.891,401.897,001.897,0036.849
24. Juli 20231.903,001.911,601.879,401.897,401.897,4030.230
21. Juli 20231.875,001.918,201.868,001.915,001.915,0045.173
20. Juli 20231.866,401.886,401.853,001.879,601.879,6051.525
19. Juli 20231.903,201.913,401.870,401.882,201.882,2053.436
18. Juli 20231.916,601.918,601.864,201.885,801.885,8058.110
17. Juli 20231.931,401.951,001.890,601.912,201.912,2076.729
14. Juli 20231.955,002.000,001.953,601.996,201.996,2042.767
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...