Deutsche Märkte öffnen in 6 Stunden 48 Minuten

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.706,00+8,50 (+0,50%)
Börsenschluss: 05:37PM CET
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 2023------
30. Jan. 2023------
27. Jan. 20231.681,001.717,501.676,501.697,501.697,5062.489
26. Jan. 20231.660,001.700,501.660,001.696,501.696,5072.750
25. Jan. 20231.654,001.662,001.636,501.658,001.658,0034.703
24. Jan. 20231.650,001.662,001.636,501.650,501.650,5047.412
23. Jan. 20231.636,001.648,001.617,501.643,001.643,0035.985
20. Jan. 20231.636,001.645,001.615,501.628,001.628,0060.653
19. Jan. 20231.656,501.658,501.612,001.614,501.614,5071.827
18. Jan. 20231.645,001.682,501.633,501.662,001.662,0069.590
17. Jan. 20231.623,001.662,501.620,001.658,001.658,0061.346
16. Jan. 20231.647,001.650,001.613,501.629,001.629,0052.971
13. Jan. 20231.620,001.654,501.615,501.651,001.651,0062.821
12. Jan. 20231.609,001.638,001.605,001.615,501.615,5073.154
11. Jan. 20231.605,501.632,501.605,501.620,501.620,5074.239
10. Jan. 20231.602,001.611,501.580,501.606,501.606,5062.245
09. Jan. 20231.589,501.620,001.582,001.611,001.611,0066.100
06. Jan. 20231.548,501.592,001.544,501.591,501.591,5064.997
05. Jan. 20231.534,501.557,501.532,001.548,501.548,5049.933
04. Jan. 20231.502,501.553,001.500,501.553,001.553,0068.887
03. Jan. 20231.468,501.506,501.467,501.490,001.490,0058.975
02. Jan. 20231.461,001.473,501.450,001.473,001.473,0032.526
30. Dez. 20221.468,501.470,001.440,001.445,001.445,0045.660
29. Dez. 20221.452,001.485,001.445,001.485,001.485,0042.996
28. Dez. 20221.470,501.479,501.460,501.462,501.462,5029.804
27. Dez. 20221.460,501.476,501.454,501.472,501.472,5028.795
23. Dez. 20221.467,501.469,001.432,001.443,001.443,0042.015
22. Dez. 20221.492,501.514,001.457,501.464,501.464,5052.433
21. Dez. 20221.476,001.496,001.467,501.495,501.495,5050.907
20. Dez. 20221.466,501.479,501.459,501.466,001.466,0053.306
19. Dez. 20221.487,001.492,001.470,001.478,501.478,5050.033
16. Dez. 20221.492,501.494,001.460,001.486,501.486,50147.423
15. Dez. 20221.552,501.556,001.481,501.499,001.499,0099.843
14. Dez. 20221.559,001.580,501.539,501.578,001.578,0065.731
13. Dez. 20221.542,001.585,501.530,501.562,001.562,0082.527
12. Dez. 20221.519,501.540,001.518,501.536,001.536,0057.182
09. Dez. 20221.530,001.540,001.514,001.528,501.528,5056.674
08. Dez. 20221.512,001.526,501.507,501.517,501.517,5046.751
07. Dez. 20221.512,501.525,001.501,501.516,501.516,5056.882
06. Dez. 20221.501,501.517,501.500,501.517,501.517,5057.139
05. Dez. 20221.525,001.530,001.505,501.509,501.509,5044.512
02. Dez. 20221.528,001.543,001.504,501.520,501.520,5070.510
01. Dez. 20221.552,001.553,501.526,001.532,501.532,5073.330
30. Nov. 20221.493,501.559,001.487,501.542,501.542,50358.835
29. Nov. 20221.512,001.514,001.474,501.484,001.484,0076.799
28. Nov. 20221.474,001.501,001.470,001.496,001.496,0059.308
25. Nov. 20221.487,001.490,001.472,501.478,501.478,5055.383
24. Nov. 20221.479,001.498,001.474,501.487,001.487,0042.593
23. Nov. 20221.476,001.487,001.459,001.487,001.487,0059.272
22. Nov. 20221.475,001.480,501.447,001.463,501.463,5055.531
21. Nov. 20221.461,001.477,501.460,001.477,501.477,5063.819
18. Nov. 20221.460,001.477,001.444,001.470,001.470,0092.707
17. Nov. 20221.444,001.455,501.436,501.453,501.453,5056.118
16. Nov. 20221.455,001.472,001.439,001.442,501.442,5084.295
15. Nov. 20221.457,001.474,501.440,501.455,001.455,0055.821
14. Nov. 20221.461,501.471,501.442,501.448,501.448,5066.067
11. Nov. 20221.550,001.550,001.426,001.468,001.468,00121.985
10. Nov. 20221.340,501.435,501.335,501.434,001.434,00108.975
09. Nov. 20221.354,501.366,501.348,001.354,501.354,5047.355
08. Nov. 20221.338,501.369,001.326,001.367,001.367,0045.861
07. Nov. 20221.345,001.363,501.337,001.348,001.348,0057.173
04. Nov. 20221.328,001.375,501.328,001.357,001.357,0087.996
03. Nov. 20221.323,501.323,501.305,001.308,501.308,5063.656
02. Nov. 20221.360,001.372,001.323,001.342,501.342,5084.383
01. Nov. 20221.337,001.366,501.333,501.350,001.350,0066.643
31. Okt. 20221.329,001.329,001.301,001.310,501.310,5046.761
28. Okt. 20221.330,501.331,001.305,001.320,001.320,0062.394
27. Okt. 20221.360,501.363,501.341,501.344,001.344,0076.422
26. Okt. 20221.355,501.374,001.342,001.367,001.367,0073.355
25. Okt. 20221.301,501.354,501.286,501.354,501.354,5082.155
24. Okt. 20221.305,501.321,001.270,001.292,001.292,0089.333
21. Okt. 20221.311,501.311,501.282,501.304,001.304,0088.800
20. Okt. 20221.347,001.361,001.306,501.325,501.325,50105.347
19. Okt. 20221.320,501.325,501.297,501.305,001.305,0061.153
18. Okt. 20221.325,001.333,501.303,001.313,001.313,0055.814
17. Okt. 20221.278,501.310,501.238,501.307,501.307,5064.011
14. Okt. 20221.276,501.306,501.250,001.274,501.274,5076.274
13. Okt. 20221.280,001.280,001.196,001.254,501.254,50130.278
12. Okt. 20221.265,001.300,001.263,001.284,001.284,0074.063
11. Okt. 20221.246,501.263,001.228,501.261,001.261,0065.655
10. Okt. 20221.247,501.264,501.229,501.248,501.248,5051.008
07. Okt. 20221.290,001.294,001.260,501.265,001.265,0061.162
06. Okt. 20221.305,001.308,501.282,001.297,001.297,0056.902
05. Okt. 20221.293,501.312,001.282,501.296,501.296,5061.236
04. Okt. 20221.240,001.306,501.230,001.303,001.303,00104.748
03. Okt. 20221.225,001.232,001.196,001.228,001.228,0080.049
30. Sept. 20221.206,501.217,001.188,001.217,001.217,0075.849
29. Sept. 20221.202,001.212,501.191,501.207,501.207,5087.349
28. Sept. 20221.169,501.216,501.160,501.212,501.212,5079.132
27. Sept. 20221.198,001.209,501.177,501.184,501.184,5073.996
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...