Deutsche Märkte schließen in 1 Stunde 8 Minute
DAX
16.215,00 +48,55 (+0,30%) Euro Stoxx 50
4.381,23 +10,70 (+0,24%) Dow Jones 30
35.700,02 +269,60 (+0,76%) Gold
2.053,20 -13,90 (-0,67%) EUR/USD
1,0912 -0,0062 (-0,57%) Bitcoin EUR
34.534,82 +54,90 (+0,16%)
Hermès International Société en commandite par actions (RMS.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 04:07PM CET. Markt geöffnet.
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2023 | 1.900,00 | 1.900,00 | 1.870,20 | 1.893,20 | 1.893,20 | 19.959 |
| 29. Nov. 2023 | 1.910,60 | 1.920,80 | 1.886,40 | 1.897,00 | 1.897,00 | 40.039 |
| 28. Nov. 2023 | 1.937,00 | 1.937,40 | 1.898,00 | 1.911,80 | 1.911,80 | 52.562 |
| 27. Nov. 2023 | 1.951,00 | 1.960,00 | 1.943,80 | 1.951,00 | 1.951,00 | 29.733 |
| 24. Nov. 2023 | 1.949,80 | 1.953,80 | 1.937,40 | 1.951,20 | 1.951,20 | 36.182 |
| 23. Nov. 2023 | 1.971,00 | 1.981,40 | 1.959,80 | 1.959,80 | 1.959,80 | 31.632 |
| 22. Nov. 2023 | 1.962,00 | 1.979,20 | 1.958,80 | 1.974,00 | 1.974,00 | 38.509 |
| 21. Nov. 2023 | 1.941,40 | 1.960,80 | 1.937,40 | 1.950,20 | 1.950,20 | 38.590 |
| 20. Nov. 2023 | 1.922,20 | 1.948,60 | 1.921,20 | 1.941,60 | 1.941,60 | 35.341 |
| 17. Nov. 2023 | 1.923,80 | 1.933,20 | 1.909,40 | 1.924,60 | 1.924,60 | 72.551 |
| 16. Nov. 2023 | 1.923,00 | 1.940,40 | 1.915,20 | 1.923,00 | 1.923,00 | 49.987 |
| 15. Nov. 2023 | 1.918,00 | 1.950,00 | 1.916,60 | 1.931,00 | 1.931,00 | 56.093 |
| 14. Nov. 2023 | 1.853,20 | 1.924,80 | 1.849,40 | 1.910,40 | 1.910,40 | 70.301 |
| 13. Nov. 2023 | 1.852,80 | 1.866,20 | 1.845,80 | 1.858,00 | 1.858,00 | 39.524 |
| 10. Nov. 2023 | 1.858,00 | 1.864,00 | 1.815,20 | 1.845,40 | 1.845,40 | 52.782 |
| 09. Nov. 2023 | 1.847,00 | 1.882,00 | 1.840,00 | 1.874,60 | 1.874,60 | 52.528 |
| 08. Nov. 2023 | 1.815,60 | 1.874,60 | 1.811,00 | 1.851,00 | 1.851,00 | 54.691 |
| 07. Nov. 2023 | 1.804,00 | 1.822,20 | 1.803,20 | 1.814,60 | 1.814,60 | 36.057 |
| 06. Nov. 2023 | 1.825,60 | 1.834,80 | 1.792,80 | 1.812,40 | 1.812,40 | 47.444 |
| 03. Nov. 2023 | 1.832,40 | 1.839,60 | 1.814,40 | 1.814,60 | 1.814,60 | 52.808 |
| 02. Nov. 2023 | 1.791,80 | 1.837,20 | 1.784,80 | 1.819,20 | 1.819,20 | 55.717 |
| 01. Nov. 2023 | 1.766,80 | 1.779,00 | 1.743,40 | 1.773,80 | 1.773,80 | 38.632 |
| 31. Okt. 2023 | 1.757,20 | 1.778,80 | 1.751,40 | 1.759,60 | 1.759,60 | 60.100 |
| 30. Okt. 2023 | 1.751,60 | 1.769,80 | 1.745,80 | 1.752,40 | 1.752,40 | 40.476 |
| 27. Okt. 2023 | 1.749,60 | 1.774,40 | 1.733,20 | 1.748,80 | 1.748,80 | 49.506 |
| 26. Okt. 2023 | 1.750,80 | 1.760,00 | 1.736,40 | 1.738,80 | 1.738,80 | 53.557 |
| 25. Okt. 2023 | 1.725,60 | 1.786,80 | 1.716,40 | 1.776,40 | 1.776,40 | 77.752 |
| 24. Okt. 2023 | 1.733,00 | 1.736,20 | 1.697,60 | 1.728,00 | 1.728,00 | 79.404 |
| 23. Okt. 2023 | 1.656,20 | 1.681,20 | 1.641,00 | 1.681,20 | 1.681,20 | 61.960 |
| 20. Okt. 2023 | 1.656,00 | 1.673,60 | 1.650,40 | 1.654,20 | 1.654,20 | 81.432 |
| 19. Okt. 2023 | 1.673,20 | 1.692,80 | 1.668,80 | 1.680,00 | 1.680,00 | 50.452 |
| 18. Okt. 2023 | 1.692,80 | 1.708,20 | 1.679,20 | 1.686,00 | 1.686,00 | 45.749 |
| 17. Okt. 2023 | 1.699,00 | 1.708,00 | 1.659,00 | 1.689,00 | 1.689,00 | 74.880 |
| 16. Okt. 2023 | 1.707,80 | 1.714,00 | 1.684,60 | 1.703,80 | 1.703,80 | 65.476 |
| 13. Okt. 2023 | 1.721,00 | 1.729,20 | 1.700,40 | 1.705,80 | 1.705,80 | 49.947 |
| 12. Okt. 2023 | 1.770,40 | 1.772,00 | 1.716,20 | 1.725,80 | 1.725,80 | 50.219 |
| 11. Okt. 2023 | 1.725,00 | 1.768,00 | 1.719,20 | 1.751,00 | 1.751,00 | 81.020 |
| 10. Okt. 2023 | 1.752,00 | 1.785,20 | 1.748,60 | 1.777,60 | 1.777,60 | 49.047 |
| 09. Okt. 2023 | 1.740,00 | 1.740,00 | 1.710,80 | 1.727,80 | 1.727,80 | 43.267 |
| 06. Okt. 2023 | 1.738,40 | 1.756,40 | 1.722,40 | 1.756,40 | 1.756,40 | 44.728 |
| 05. Okt. 2023 | 1.735,20 | 1.742,80 | 1.723,80 | 1.731,80 | 1.731,80 | 45.262 |
| 04. Okt. 2023 | 1.697,00 | 1.750,00 | 1.695,00 | 1.731,00 | 1.731,00 | 50.332 |
| 03. Okt. 2023 | 1.707,00 | 1.719,20 | 1.698,80 | 1.705,60 | 1.705,60 | 55.651 |
| 02. Okt. 2023 | 1.740,40 | 1.753,20 | 1.707,60 | 1.725,80 | 1.725,80 | 46.276 |
| 29. Sept. 2023 | 1.769,40 | 1.776,40 | 1.729,80 | 1.729,80 | 1.729,80 | 83.363 |
| 28. Sept. 2023 | 1.685,40 | 1.723,40 | 1.684,20 | 1.719,80 | 1.719,80 | 53.439 |
| 27. Sept. 2023 | 1.713,60 | 1.715,20 | 1.684,00 | 1.696,60 | 1.696,60 | 64.755 |
| 26. Sept. 2023 | 1.732,80 | 1.733,60 | 1.696,40 | 1.707,00 | 1.707,00 | 88.972 |
| 25. Sept. 2023 | 1.778,20 | 1.785,20 | 1.720,20 | 1.732,80 | 1.732,80 | 76.357 |
| 22. Sept. 2023 | 1.767,60 | 1.796,80 | 1.750,20 | 1.793,00 | 1.793,00 | 55.600 |
| 21. Sept. 2023 | 1.841,00 | 1.848,00 | 1.766,60 | 1.766,60 | 1.766,60 | 105.064 |
| 20. Sept. 2023 | 1.848,60 | 1.887,40 | 1.838,60 | 1.876,40 | 1.876,40 | 43.989 |
| 19. Sept. 2023 | 1.862,00 | 1.876,40 | 1.838,40 | 1.845,60 | 1.845,60 | 40.202 |
| 18. Sept. 2023 | 1.894,20 | 1.901,80 | 1.869,40 | 1.874,40 | 1.874,40 | 45.278 |
| 15. Sept. 2023 | 1.907,00 | 1.923,60 | 1.903,00 | 1.903,60 | 1.903,60 | 122.007 |
| 14. Sept. 2023 | 1.840,00 | 1.881,60 | 1.824,20 | 1.876,00 | 1.876,00 | 81.346 |
| 13. Sept. 2023 | 1.822,60 | 1.845,40 | 1.819,40 | 1.836,20 | 1.836,20 | 37.337 |
| 12. Sept. 2023 | 1.866,60 | 1.867,80 | 1.831,60 | 1.836,20 | 1.836,20 | 31.558 |
| 11. Sept. 2023 | 1.857,80 | 1.872,60 | 1.848,60 | 1.855,60 | 1.855,60 | 41.949 |
| 08. Sept. 2023 | 1.849,40 | 1.854,00 | 1.815,00 | 1.849,40 | 1.849,40 | 49.867 |
| 07. Sept. 2023 | 1.826,60 | 1.861,20 | 1.819,40 | 1.834,40 | 1.834,40 | 50.846 |
| 06. Sept. 2023 | 1.860,20 | 1.866,20 | 1.819,00 | 1.833,40 | 1.833,40 | 57.011 |
| 05. Sept. 2023 | 1.868,80 | 1.889,20 | 1.845,20 | 1.868,20 | 1.868,20 | 44.438 |
| 04. Sept. 2023 | 1.899,00 | 1.910,80 | 1.879,20 | 1.882,40 | 1.882,40 | 29.829 |
| 01. Sept. 2023 | 1.900,00 | 1.922,80 | 1.874,00 | 1.885,80 | 1.885,80 | 45.602 |
| 31. Aug. 2023 | 1.936,80 | 1.936,80 | 1.900,80 | 1.900,80 | 1.900,80 | 83.321 |
| 30. Aug. 2023 | 1.945,00 | 1.951,00 | 1.905,80 | 1.931,40 | 1.931,40 | 37.808 |
| 29. Aug. 2023 | 1.932,40 | 1.944,60 | 1.915,00 | 1.937,80 | 1.937,80 | 45.553 |
| 28. Aug. 2023 | 1.907,40 | 1.920,40 | 1.884,60 | 1.917,60 | 1.917,60 | 34.587 |
| 25. Aug. 2023 | 1.866,00 | 1.908,00 | 1.866,00 | 1.883,20 | 1.883,20 | 36.319 |
| 24. Aug. 2023 | 1.920,00 | 1.934,40 | 1.875,60 | 1.878,40 | 1.878,40 | 38.618 |
| 23. Aug. 2023 | 1.896,00 | 1.909,20 | 1.881,20 | 1.902,80 | 1.902,80 | 40.259 |
| 22. Aug. 2023 | 1.883,60 | 1.905,40 | 1.876,80 | 1.885,20 | 1.885,20 | 30.941 |
| 21. Aug. 2023 | 1.863,00 | 1.895,60 | 1.859,40 | 1.874,00 | 1.874,00 | 34.450 |
| 18. Aug. 2023 | 1.867,20 | 1.869,00 | 1.834,00 | 1.862,60 | 1.862,60 | 55.541 |
| 17. Aug. 2023 | 1.921,80 | 1.929,60 | 1.867,20 | 1.875,00 | 1.875,00 | 56.074 |
| 16. Aug. 2023 | 1.912,00 | 1.933,20 | 1.909,00 | 1.927,20 | 1.927,20 | 37.482 |
| 15. Aug. 2023 | 1.927,80 | 1.930,40 | 1.888,80 | 1.909,80 | 1.909,80 | 33.025 |
| 14. Aug. 2023 | 1.922,60 | 1.939,40 | 1.914,40 | 1.928,40 | 1.928,40 | 30.232 |
| 11. Aug. 2023 | 1.947,60 | 1.959,80 | 1.917,40 | 1.924,80 | 1.924,80 | 42.744 |
| 10. Aug. 2023 | 1.920,00 | 1.976,80 | 1.914,80 | 1.960,20 | 1.960,20 | 61.365 |
| 09. Aug. 2023 | 1.917,00 | 1.926,00 | 1.897,80 | 1.899,40 | 1.899,40 | 34.252 |
| 08. Aug. 2023 | 1.910,00 | 1.911,20 | 1.883,00 | 1.897,00 | 1.897,00 | 59.432 |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 1.933,00 | 1.941,60 | 1.910,80 | 1.927,00 | 1.927,00 | 52.859 |
| 03. Aug. 2023 | 1.939,00 | 1.951,60 | 1.915,00 | 1.923,20 | 1.923,20 | 59.578 |
| 02. Aug. 2023 | 1.946,00 | 1.983,60 | 1.934,80 | 1.951,00 | 1.951,00 | 51.369 |
| 01. Aug. 2023 | 2.014,50 | 2.021,50 | 1.973,80 | 1.977,40 | 1.977,40 | 50.329 |
| 31. Juli 2023 | 1.982,40 | 2.050,50 | 1.982,20 | 2.016,50 | 2.016,50 | 95.547 |
| 28. Juli 2023 | 1.989,00 | 2.021,50 | 1.958,60 | 2.011,50 | 2.011,50 | 119.048 |
| 27. Juli 2023 | 1.883,60 | 1.945,40 | 1.871,20 | 1.935,20 | 1.935,20 | 87.251 |
| 26. Juli 2023 | 1.850,00 | 1.877,40 | 1.833,20 | 1.852,40 | 1.852,40 | 70.548 |
| 25. Juli 2023 | 1.911,80 | 1.920,00 | 1.891,40 | 1.897,00 | 1.897,00 | 36.849 |
| 24. Juli 2023 | 1.903,00 | 1.911,60 | 1.879,40 | 1.897,40 | 1.897,40 | 30.230 |
| 21. Juli 2023 | 1.875,00 | 1.918,20 | 1.868,00 | 1.915,00 | 1.915,00 | 45.173 |
| 20. Juli 2023 | 1.866,40 | 1.886,40 | 1.853,00 | 1.879,60 | 1.879,60 | 51.525 |
| 19. Juli 2023 | 1.903,20 | 1.913,40 | 1.870,40 | 1.882,20 | 1.882,20 | 53.436 |
| 18. Juli 2023 | 1.916,60 | 1.918,60 | 1.864,20 | 1.885,80 | 1.885,80 | 58.110 |
| 17. Juli 2023 | 1.931,40 | 1.951,00 | 1.890,60 | 1.912,20 | 1.912,20 | 76.729 |
| 14. Juli 2023 | 1.955,00 | 2.000,00 | 1.953,60 | 1.996,20 | 1.996,20 | 42.767 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
