Deutsche Märkte schließen in 2 Stunden 13 Minuten

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.577,50+0,50 (+0,03%)
Ab 03:02PM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 20211.590,501.598,501.569,501.577,501.577,5025.709
08. Dez. 20211.627,501.636,001.571,501.577,001.577,0078.992
07. Dez. 20211.587,001.626,001.585,001.619,501.619,50107.909
06. Dez. 20211.611,501.621,001.557,501.559,001.559,00103.495
03. Dez. 20211.640,001.641,501.593,501.606,501.606,5064.271
02. Dez. 20211.641,001.652,501.605,501.617,001.617,0082.894
01. Dez. 20211.666,001.678,001.618,001.668,501.668,5070.320
30. Nov. 20211.623,501.676,501.614,501.653,001.653,00206.735
29. Nov. 20211.616,001.649,001.612,001.640,001.640,0073.589
26. Nov. 20211.590,001.628,501.582,001.604,001.604,00106.885
25. Nov. 20211.637,501.657,001.625,501.656,501.656,5054.533
24. Nov. 20211.622,501.641,501.599,001.629,001.629,0081.333
23. Nov. 20211.621,001.640,501.581,001.618,001.618,0084.200
22. Nov. 20211.660,501.668,501.619,001.643,501.643,5092.078
19. Nov. 20211.650,001.675,501.632,001.675,501.675,50147.329
18. Nov. 20211.550,001.649,001.550,001.592,501.592,50156.939
17. Nov. 20211.541,001.556,001.533,001.540,001.540,0054.496
16. Nov. 20211.510,001.536,501.502,001.536,001.536,0060.210
15. Nov. 20211.477,501.501,501.477,501.500,001.500,0052.545
12. Nov. 20211.440,001.479,501.440,001.478,501.478,5043.047
11. Nov. 20211.422,001.442,001.417,501.441,001.441,0033.424
10. Nov. 20211.438,001.439,001.403,001.430,001.430,0056.611
09. Nov. 20211.436,501.454,501.416,001.440,501.440,5061.456
08. Nov. 20211.460,001.476,501.456,501.466,501.466,5040.705
05. Nov. 20211.454,501.474,501.450,001.459,001.459,0057.603
04. Nov. 20211.432,501.444,001.420,501.441,001.441,0045.400
03. Nov. 20211.399,001.425,001.399,001.419,001.419,0051.302
02. Nov. 20211.383,001.406,501.376,501.398,501.398,5041.009
01. Nov. 20211.385,001.392,001.375,001.385,001.385,0050.618
29. Okt. 20211.348,501.370,501.340,001.370,501.370,5052.310
28. Okt. 20211.339,001.363,501.329,501.363,501.363,5050.664
27. Okt. 20211.352,001.353,001.328,501.335,001.335,0050.599
26. Okt. 20211.349,501.360,001.339,001.349,501.349,5038.386
25. Okt. 20211.363,001.364,001.336,001.344,001.344,0049.384
22. Okt. 20211.330,001.366,001.329,501.358,001.358,0069.743
21. Okt. 20211.310,001.344,501.301,501.328,001.328,0064.130
20. Okt. 20211.265,501.314,501.258,501.309,501.309,5049.364
19. Okt. 20211.278,001.286,001.271,501.281,501.281,5042.006
18. Okt. 20211.281,001.281,001.249,501.271,501.271,5048.427
15. Okt. 20211.292,001.299,001.286,001.289,501.289,5039.122
14. Okt. 20211.280,001.291,001.270,001.285,501.285,5050.798
13. Okt. 20211.226,001.271,501.222,001.268,001.268,0066.252
12. Okt. 20211.211,001.234,501.204,001.234,501.234,5053.507
11. Okt. 20211.211,501.228,001.203,001.226,001.226,0043.764
08. Okt. 20211.230,501.236,001.208,501.212,501.212,5037.565
07. Okt. 20211.224,001.235,501.215,001.232,001.232,0061.762
06. Okt. 20211.184,501.188,501.171,001.188,501.188,5057.380
05. Okt. 20211.195,001.206,001.186,001.198,501.198,5053.158
04. Okt. 20211.190,001.210,501.178,001.190,001.190,0054.371
01. Okt. 20211.180,001.204,001.166,501.195,501.195,5065.683
30. Sept. 20211.222,001.228,501.190,501.196,501.196,5064.116
29. Sept. 20211.216,501.231,501.209,001.209,001.209,0065.362
28. Sept. 20211.239,001.242,001.190,501.195,001.195,0086.596
27. Sept. 20211.298,001.303,001.242,001.242,501.242,5054.539
24. Sept. 20211.317,001.317,001.283,501.288,001.288,0041.865
23. Sept. 20211.293,501.325,501.293,001.317,501.317,5047.697
22. Sept. 20211.290,001.299,501.277,501.285,001.285,0045.710
21. Sept. 20211.263,501.286,501.261,501.282,001.282,0046.638
20. Sept. 20211.250,001.258,001.230,501.258,001.258,0069.407
17. Sept. 20211.269,501.295,001.261,001.277,501.277,50118.620
16. Sept. 20211.247,501.271,001.245,001.260,001.260,0053.377
15. Sept. 20211.272,501.275,501.241,501.247,501.247,5060.741
14. Sept. 20211.274,501.276,001.251,501.269,501.269,5042.161
13. Sept. 20211.300,501.307,001.276,501.279,001.279,0037.936
10. Sept. 20211.300,001.318,001.293,001.302,001.302,0033.793
09. Sept. 20211.268,001.293,001.263,501.289,501.289,5028.900
08. Sept. 20211.292,001.296,001.278,501.285,001.285,0035.780
07. Sept. 20211.277,501.296,001.275,501.294,501.294,5040.307
06. Sept. 20211.261,001.282,001.261,001.277,501.277,5026.331
03. Sept. 20211.271,001.271,501.251,501.255,001.255,0032.916
02. Sept. 20211.270,001.279,001.264,001.271,501.271,5030.101
01. Sept. 20211.255,001.279,501.251,001.270,001.270,0046.883
31. Aug. 20211.253,001.255,001.238,001.244,501.244,5064.966
30. Aug. 20211.240,001.251,001.230,501.246,501.246,5026.973
27. Aug. 20211.234,001.241,501.227,501.241,001.241,0030.236
26. Aug. 20211.245,001.245,001.219,501.238,001.238,0052.145
25. Aug. 20211.253,001.255,001.240,501.251,501.251,5034.023
24. Aug. 20211.282,501.284,001.238,001.250,001.250,0056.644
23. Aug. 20211.249,001.274,501.242,501.270,001.270,0066.630
20. Aug. 20211.220,001.239,001.202,501.233,001.233,0081.548
19. Aug. 20211.262,501.263,501.215,501.220,001.220,00139.138
18. Aug. 20211.337,001.338,501.275,501.280,001.280,0063.078
17. Aug. 20211.323,001.334,501.320,501.330,001.330,0043.045
16. Aug. 20211.339,001.340,501.319,001.325,001.325,0034.305
13. Aug. 20211.337,001.354,501.337,001.347,501.347,5022.302
12. Aug. 20211.336,501.340,501.332,001.339,501.339,5041.766
11. Aug. 20211.329,001.338,001.327,001.334,001.334,0035.227
10. Aug. 20211.339,001.342,001.330,001.330,001.330,0031.430
09. Aug. 20211.342,001.348,501.333,001.334,501.334,5029.688
06. Aug. 20211.335,001.348,001.332,001.340,501.340,5034.829
05. Aug. 20211.335,001.345,501.333,001.335,501.335,5036.087
04. Aug. 20211.331,501.337,501.326,501.332,501.332,5034.450
03. Aug. 20211.313,001.331,501.300,501.326,501.326,5038.838
02. Aug. 20211.290,001.310,001.287,001.310,001.310,0042.584
30. Juli 20211.289,001.311,501.283,001.289,001.289,0063.920
29. Juli 20211.298,001.299,001.279,001.287,001.287,0046.854
28. Juli 20211.275,001.295,501.264,001.295,501.295,5033.766
27. Juli 20211.278,001.293,501.270,001.270,001.270,0035.535
26. Juli 20211.281,501.285,501.275,501.280,501.280,5031.465
23. Juli 20211.268,501.289,501.254,501.288,001.288,0038.883
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...