Deutsche Märkte geschlossen

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

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.184,00-97,00 (-4,25%)
Börsenschluss: 05:35PM CEST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 20242.265,002.270,002.177,002.184,002.184,0078.680
21. Mai 20242.296,002.313,002.276,002.281,002.281,0031.533
20. Mai 20242.294,002.318,002.286,002.301,002.301,0033.834
17. Mai 20242.275,002.301,002.269,002.295,002.295,0045.118
16. Mai 20242.282,002.292,002.270,002.283,002.283,0033.315
15. Mai 20242.300,002.303,002.235,002.286,002.286,0070.229
14. Mai 20242.289,002.303,002.271,002.300,002.300,0038.414
13. Mai 20242.306,002.314,002.277,002.285,002.285,0029.879
10. Mai 20242.339,002.341,002.296,002.296,002.296,0046.845
09. Mai 20242.296,002.306,002.272,002.303,002.303,0030.490
08. Mai 20242.294,002.322,002.287,002.305,002.305,0036.562
07. Mai 20242.287,002.299,002.250,002.294,002.294,0044.432
06. Mai 20242.287,002.292,002.264,002.274,002.274,0021.223
03. Mai 20242.260,002.303,002.251,002.285,002.285,0045.855
02. Mai 20242.234,002.260,002.228,002.240,002.240,0043.476
02. Mai 202410 Dividende
30. Apr. 20242.300,002.303,002.245,002.251,002.241,0071.927
29. Apr. 20242.352,002.355,002.298,002.298,002.287,7933.524
26. Apr. 20242.332,002.356,002.291,002.350,002.339,5650.763
25. Apr. 20242.380,002.383,002.226,002.297,002.286,8082.620
24. Apr. 20242.332,002.386,002.330,002.353,002.342,5559.346
23. Apr. 20242.330,002.360,002.318,002.355,002.344,5436.349
22. Apr. 20242.337,002.344,002.298,002.310,002.299,7427.465
19. Apr. 20242.317,002.334,002.297,002.320,002.309,6962.856
18. Apr. 20242.347,002.361,002.302,002.325,002.314,6752.570
17. Apr. 20242.331,002.367,002.306,002.342,002.331,6059.097
16. Apr. 20242.259,002.303,002.258,002.289,002.278,8342.203
15. Apr. 20242.280,002.327,002.280,002.303,002.292,7740.301
12. Apr. 20242.317,002.325,002.247,002.270,002.259,9250.392
11. Apr. 20242.270,002.306,002.268,002.292,002.281,8232.449
10. Apr. 20242.298,002.300,002.233,002.281,002.270,8761.552
09. Apr. 20242.324,002.330,002.271,002.282,002.271,8662.896
08. Apr. 20242.345,002.366,002.334,002.339,002.328,6142.536
05. Apr. 20242.345,002.360,002.329,002.345,002.334,5847.432
04. Apr. 20242.388,002.400,002.377,002.384,002.373,4132.718
03. Apr. 20242.364,002.399,002.364,002.395,002.384,3654.389
02. Apr. 20242.366,002.403,002.340,002.361,002.350,5145.292
28. März 20242.395,002.413,002.358,502.366,002.355,4955.310
27. März 20242.387,002.413,502.373,002.388,002.377,3941.909
26. März 20242.409,002.421,502.385,002.387,002.376,4055.051
25. März 20242.386,002.409,502.353,002.403,002.392,3247.100
22. März 20242.388,502.394,002.355,002.386,002.375,4056.539
21. März 20242.430,002.436,002.384,002.410,502.399,7940.199
20. März 20242.343,002.409,502.339,502.405,002.394,3249.595
19. März 20242.369,502.404,502.348,502.404,502.393,8236.896
18. März 20242.390,002.394,002.360,002.377,502.366,9431.830
15. März 20242.391,502.421,002.376,502.390,002.379,38103.576
14. März 20242.371,002.416,502.371,002.392,502.381,8759.971
13. März 20242.331,502.362,002.328,502.357,502.347,0341.593
12. März 20242.313,502.334,502.287,002.331,502.321,1434.614
11. März 20242.291,502.306,502.285,002.304,502.294,2626.165
08. März 20242.313,502.333,002.308,002.313,002.302,7235.192
07. März 20242.255,002.316,002.247,002.315,002.304,7251.143
06. März 20242.258,002.277,002.248,002.271,502.261,4131.212
05. März 20242.291,502.296,002.259,002.266,502.256,4340.941
04. März 20242.300,002.300,002.269,002.300,002.289,7838.313
01. März 20242.306,002.323,502.289,502.308,002.297,7532.092
29. Feb. 20242.327,502.342,502.306,502.313,002.302,7279.028
28. Feb. 20242.300,002.320,502.295,002.316,502.306,2136.899
27. Feb. 20242.297,002.309,002.277,002.297,002.286,8039.769
26. Feb. 20242.285,002.309,002.280,002.294,502.284,3140.278
23. Feb. 20242.275,002.308,502.271,002.301,002.290,7852.798
22. Feb. 20242.244,002.279,002.241,002.270,002.259,9263.076
21. Feb. 20242.226,502.242,002.220,002.228,502.218,6038.595
20. Feb. 20242.213,502.229,002.202,002.219,502.209,6436.334
19. Feb. 20242.188,502.219,002.175,002.212,502.202,6729.116
16. Feb. 20242.192,502.228,002.192,502.199,002.189,2350.478
15. Feb. 20242.174,002.212,002.168,002.188,002.178,2859.176
14. Feb. 20242.116,002.161,002.111,002.144,502.134,9738.672
13. Feb. 20242.183,502.187,502.112,502.131,502.122,0360.744
13. Feb. 20243.5 Dividende
12. Feb. 20242.174,002.206,002.173,002.185,502.172,3165.211
09. Feb. 20242.158,002.205,502.135,002.174,502.161,37104.489
08. Feb. 20242.045,002.105,002.037,502.075,002.062,4778.711
07. Feb. 20242.045,002.045,002.022,502.038,002.025,7044.872
06. Feb. 20242.039,002.041,001.996,202.017,502.005,3234.863
05. Feb. 20242.021,502.038,502.014,502.025,502.013,2746.547
02. Feb. 20241.996,002.035,501.995,402.023,002.010,7967.303
01. Feb. 20241.947,001.982,001.945,401.982,001.970,0438.003
31. Jan. 20241.968,401.976,001.949,401.957,801.945,9848.806
30. Jan. 20241.972,001.978,401.964,201.968,601.956,7243.355
29. Jan. 20241.948,001.968,601.947,001.966,601.954,7358.794
26. Jan. 20241.898,001.966,201.887,601.966,201.954,3396.880
25. Jan. 20241.832,001.852,001.830,001.844,001.832,8737.363
24. Jan. 20241.827,401.834,401.817,601.831,801.820,7441.259
23. Jan. 20241.854,201.855,201.809,401.809,401.798,4851.298
22. Jan. 20241.849,001.855,401.825,601.836,001.824,9237.138
19. Jan. 20241.844,801.849,801.819,401.832,801.821,7439.649
18. Jan. 20241.854,001.859,001.825,001.841,801.830,6849.700
17. Jan. 20241.804,001.817,601.788,801.810,001.799,0778.083
16. Jan. 20241.821,001.827,001.812,401.825,401.814,3835.665
15. Jan. 20241.833,801.841,001.828,401.833,401.822,3330.208
12. Jan. 20241.825,001.851,601.808,201.836,801.825,7165.230
11. Jan. 20241.886,001.887,401.836,601.836,601.825,5164.684
10. Jan. 20241.832,601.854,801.832,201.854,001.842,8145.674
09. Jan. 20241.840,001.851,001.823,001.826,201.815,1845.676
08. Jan. 20241.820,001.836,201.813,401.836,201.825,1248.177
05. Jan. 20241.839,201.839,201.812,401.819,801.808,8164.898
04. Jan. 20241.855,001.868,201.848,001.850,601.839,4363.252
03. Jan. 20241.889,601.895,801.846,801.861,201.849,9648.112
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...