2.377,250€
-0,81%
Echtzeit-Aktienkurs Hermes International S.A.
Bid:
Ask:
Aktienkurse zur Hermes International S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2.395,25 | 2.412,75 | 2.359,00 | 2.377,25 | -0,81% | 1,00 |
27.03.2024 | 2.400,25 | 2.413,75 | 2.373,50 | 2.396,75 | -0,15% | 9,00 |
26.03.2024 | 2.391,00 | 2.423,25 | 2.385,25 | 2.400,25 | 0,39% | - |
25.03.2024 | 2.389,75 | 2.411,75 | 2.352,75 | 2.391,00 | 0,05% | 3,00 |
22.03.2024 | 2.401,50 | 2.403,75 | 2.354,25 | 2.389,75 | -0,49% | 23,00 |
21.03.2024 | 2.445,50 | 2.445,50 | 2.383,25 | 2.401,50 | -1,45% | 19,00 |
20.03.2024 | 2.332,50 | 2.436,75 | 2.321,50 | 2.436,75 | 4,47% | 8,00 |
19.03.2024 | 2.382,75 | 2.410,75 | 2.317,00 | 2.332,50 | -2,11% | 44,00 |
18.03.2024 | 2.394,50 | 2.402,50 | 2.360,25 | 2.382,75 | -0,44% | 15,00 |
15.03.2024 | 2.381,75 | 2.421,25 | 2.377,00 | 2.393,25 | 0,48% | 25,00 |
14.03.2024 | 2.362,25 | 2.416,75 | 2.359,25 | 2.381,75 | 0,83% | 18,00 |
13.03.2024 | 2.332,25 | 2.366,25 | 2.328,50 | 2.362,25 | 1,16% | 10,00 |
12.03.2024 | 2.307,50 | 2.336,25 | 2.286,50 | 2.335,25 | 1,20% | 11,00 |
11.03.2024 | 2.292,25 | 2.314,25 | 2.283,75 | 2.307,50 | 0,54% | 17,00 |
08.03.2024 | 2.320,00 | 2.333,25 | 2.288,75 | 2.295,00 | -1,08% | 14,00 |
07.03.2024 | 2.275,25 | 2.322,00 | 2.245,75 | 2.320,00 | 1,92% | 38,00 |
06.03.2024 | 2.254,50 | 2.277,75 | 2.238,75 | 2.276,25 | 0,92% | 15,00 |
05.03.2024 | 2.295,25 | 2.296,75 | 2.245,75 | 2.255,50 | -1,90% | 7,00 |
04.03.2024 | 2.307,50 | 2.309,50 | 2.268,75 | 2.299,25 | -0,31% | 19,00 |
01.03.2024 | 2.326,00 | 2.332,25 | 2.290,25 | 2.306,50 | -0,84% | 44,00 |
29.02.2024 | 2.326,25 | 2.342,75 | 2.306,25 | 2.326,00 | 0,05% | 1,00 |
28.02.2024 | 2.298,00 | 2.330,25 | 2.294,75 | 2.324,75 | 1,12% | 1,00 |
27.02.2024 | 2.304,50 | 2.309,75 | 2.277,25 | 2.299,00 | -0,24% | 4,00 |
26.02.2024 | 2.306,25 | 2.331,25 | 2.287,75 | 2.304,50 | -0,01% | 16,00 |
23.02.2024 | 2.282,50 | 2.317,00 | 2.270,25 | 2.304,75 | 1,43% | 92,00 |
22.02.2024 | 2.238,25 | 2.280,00 | 2.238,25 | 2.272,25 | 1,47% | 20,00 |
21.02.2024 | 2.221,00 | 2.242,25 | 2.216,25 | 2.239,25 | 0,82% | 20,00 |
20.02.2024 | 2.213,25 | 2.229,25 | 2.197,75 | 2.221,00 | 0,35% | 47,00 |
19.02.2024 | 2.189,25 | 2.220,50 | 2.175,25 | 2.213,25 | 1,10% | 15,00 |
16.02.2024 | 2.190,50 | 2.227,75 | 2.186,50 | 2.189,25 | -0,14% | 26,00 |
15.02.2024 | 2.153,00 | 2.212,25 | 2.153,00 | 2.192,25 | 1,73% | 12,00 |
14.02.2024 | 2.114,00 | 2.161,25 | 2.089,25 | 2.155,00 | 1,94% | 61,00 |
13.02.2024 | 2.179,50 | 2.187,50 | 2.104,50 | 2.114,00 | -2,94% | 23,00 |
12.02.2024 | 2.175,00 | 2.206,25 | 2.173,50 | 2.178,00 | 0,14% | 36,00 |
09.02.2024 | 2.090,00 | 2.251,00 | 2.089,00 | 2.175,00 | 4,07% | 74,00 |
08.02.2024 | 2.050,50 | 2.104,75 | 2.036,75 | 2.090,00 | 2,56% | 35,00 |
07.02.2024 | 2.015,00 | 2.050,50 | 2.015,00 | 2.037,75 | 1,13% | 107,00 |
06.02.2024 | 2.028,00 | 2.041,75 | 1.995,90 | 2.015,00 | -0,59% | 56,00 |
05.02.2024 | 2.033,00 | 2.038,25 | 2.013,75 | 2.027,00 | 0,16% | 10,00 |
02.02.2024 | 1.984,00 | 2.034,75 | 1.984,00 | 2.023,75 | 1,81% | 72,00 |
01.02.2024 | 1.954,10 | 1.991,20 | 1.929,80 | 1.987,80 | 1,55% | 37,00 |
31.01.2024 | 1.965,80 | 1.975,90 | 1.949,10 | 1.957,50 | -0,37% | 23,00 |
30.01.2024 | 1.976,90 | 1.978,50 | 1.958,00 | 1.964,80 | -0,61% | 1,00 |
29.01.2024 | 1.959,90 | 1.978,90 | 1.948,00 | 1.976,90 | 0,76% | 52,00 |
26.01.2024 | 1.880,90 | 1.965,80 | 1.870,20 | 1.961,90 | 4,31% | 39,00 |
25.01.2024 | 1.825,10 | 1.881,70 | 1.825,10 | 1.880,90 | 2,93% | 14,00 |
24.01.2024 | 1.810,30 | 1.838,10 | 1.809,80 | 1.827,30 | 0,89% | 35,00 |
23.01.2024 | 1.829,70 | 1.853,90 | 1.802,10 | 1.811,20 | -1,01% | 125,00 |
22.01.2024 | 1.848,80 | 1.856,10 | 1.820,00 | 1.829,70 | -0,88% | 19,00 |
19.01.2024 | 1.857,50 | 1.871,90 | 1.819,50 | 1.846,00 | -0,67% | 10,00 |
18.01.2024 | 1.810,50 | 1.859,70 | 1.809,50 | 1.858,50 | 2,65% | 32,00 |
17.01.2024 | 1.820,10 | 1.820,10 | 1.788,30 | 1.810,50 | -0,58% | 10,00 |
16.01.2024 | 1.828,80 | 1.831,90 | 1.812,40 | 1.821,00 | -0,68% | 25,00 |
15.01.2024 | 1.835,60 | 1.859,40 | 1.828,30 | 1.833,40 | -0,07% | 4,00 |
12.01.2024 | 1.851,50 | 1.857,60 | 1.808,70 | 1.834,70 | -0,85% | 32,00 |
11.01.2024 | 1.861,80 | 1.891,70 | 1.835,30 | 1.850,50 | -0,68% | 54,00 |
10.01.2024 | 1.822,00 | 1.867,70 | 1.820,00 | 1.863,20 | 2,19% | 19,00 |
09.01.2024 | 1.844,50 | 1.850,90 | 1.823,00 | 1.823,20 | -1,20% | 17,00 |
08.01.2024 | 1.817,70 | 1.850,10 | 1.812,90 | 1.845,40 | 1,52% | 74,00 |
05.01.2024 | 1.844,70 | 1.844,70 | 1.812,40 | 1.817,70 | -1,46% | 30,00 |
04.01.2024 | 1.863,10 | 1.874,50 | 1.844,70 | 1.844,70 | -1,06% | 22,00 |
03.01.2024 | 1.896,40 | 1.904,10 | 1.846,80 | 1.864,40 | -1,81% | 33,00 |
02.01.2024 | 1.921,20 | 1.924,10 | 1.884,50 | 1.898,70 | -1,12% | 58,00 |
29.12.2023 | 1.905,90 | 1.932,00 | 1.905,90 | 1.920,30 | 0,68% | 2,00 |
28.12.2023 | 1.936,10 | 1.937,10 | 1.903,90 | 1.907,30 | -1,39% | 4,00 |
27.12.2023 | 1.944,70 | 1.954,80 | 1.930,60 | 1.934,10 | -0,34% | 27,00 |
22.12.2023 | 1.992,10 | 1.993,50 | 1.934,10 | 1.940,70 | -2,65% | 6,00 |
21.12.2023 | 1.978,00 | 2.000,75 | 1.978,00 | 1.993,50 | 0,71% | 2,00 |
20.12.2023 | 1.997,10 | 2.007,25 | 1.969,00 | 1.979,40 | -0,84% | 36,00 |
19.12.2023 | 2.011,50 | 2.016,25 | 1.967,40 | 1.996,10 | -0,72% | 73,00 |
18.12.2023 | 2.020,75 | 2.028,25 | 1.978,80 | 2.010,50 | -0,51% | 37,00 |
15.12.2023 | 2.020,50 | 2.048,25 | 2.017,50 | 2.020,75 | 0,16% | 6,00 |
14.12.2023 | 2.042,75 | 2.061,50 | 2.009,25 | 2.017,50 | -1,24% | 35,00 |
13.12.2023 | 2.010,25 | 2.044,00 | 2.004,25 | 2.042,75 | 1,57% | 3,00 |
12.12.2023 | 1.996,90 | 2.027,25 | 1.996,90 | 2.011,25 | 0,77% | 35,00 |
11.12.2023 | 1.981,80 | 1.999,50 | 1.970,10 | 1.995,90 | 0,76% | 78,00 |
08.12.2023 | 1.962,00 | 1.990,80 | 1.955,60 | 1.980,80 | 1,01% | 25,00 |
07.12.2023 | 1.953,80 | 1.963,30 | 1.939,90 | 1.960,90 | 0,24% | 37,00 |
06.12.2023 | 1.938,70 | 1.966,50 | 1.930,40 | 1.956,20 | 0,90% | 8,00 |
05.12.2023 | 1.922,80 | 1.943,60 | 1.914,70 | 1.938,70 | 0,88% | 61,00 |
04.12.2023 | 1.929,00 | 1.933,00 | 1.901,70 | 1.921,80 | -0,47% | 3,00 |
01.12.2023 | 1.913,70 | 1.936,50 | 1.897,60 | 1.930,90 | 1,05% | 2,00 |
30.11.2023 | 1.901,60 | 1.912,70 | 1.870,20 | 1.910,90 | 0,59% | 19,00 |
29.11.2023 | 1.909,70 | 1.920,90 | 1.886,20 | 1.899,60 | -0,53% | 5,00 |
28.11.2023 | 1.953,70 | 1.954,50 | 1.897,90 | 1.909,70 | -2,25% | 19,00 |
27.11.2023 | 1.948,20 | 1.959,80 | 1.942,70 | 1.953,70 | 0,28% | 1,00 |
24.11.2023 | 1.958,30 | 1.958,30 | 1.937,40 | 1.948,20 | -0,52% | 6,00 |
23.11.2023 | 1.976,40 | 1.981,20 | 1.957,60 | 1.958,30 | -0,87% | 23,00 |
22.11.2023 | 1.947,90 | 1.979,20 | 1.947,90 | 1.975,40 | 1,41% | 49,00 |
21.11.2023 | 1.939,50 | 1.960,60 | 1.934,30 | 1.947,90 | 0,43% | 110,00 |
20.11.2023 | 1.924,30 | 1.948,60 | 1.921,60 | 1.939,50 | 0,75% | 37,00 |
17.11.2023 | 1.928,90 | 1.933,70 | 1.909,60 | 1.925,10 | -0,20% | - |
16.11.2023 | 1.924,70 | 1.940,80 | 1.914,70 | 1.928,90 | 0,27% | 3,00 |
15.11.2023 | 1.898,70 | 1.949,60 | 1.895,60 | 1.923,80 | 1,32% | 74,00 |
14.11.2023 | 1.861,60 | 1.924,60 | 1.848,70 | 1.898,70 | 1,95% | 256,00 |
13.11.2023 | 1.854,50 | 1.866,20 | 1.845,40 | 1.862,40 | 0,23% | 6,00 |
10.11.2023 | 1.868,40 | 1.869,50 | 1.815,10 | 1.858,20 | -0,60% | 24,00 |
09.11.2023 | 1.853,90 | 1.882,00 | 1.841,70 | 1.869,40 | 0,89% | 109,00 |
08.11.2023 | 1.811,00 | 1.874,50 | 1.804,70 | 1.852,90 | 2,16% | 102,00 |
07.11.2023 | 1.810,60 | 1.822,40 | 1.804,50 | 1.813,80 | -0,07% | 3,00 |