1.569,500€
5,55%
Echtzeit-Aktienkurs HERMES INTERNATIONAL O.N.
Bid:
Ask:
Aktienkurse zur HERMES INTERNATIONAL O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 1.512,50 | 1.619,75 | 1.460,25 | 1.571,50 | 5,75% | - |
| 16.12.2021 | 1.512,50 | 1.646,75 | 1.469,00 | 1.486,00 | -6,99% | - |
| 15.12.2021 | 1.512,50 | 1.638,25 | 1.466,25 | 1.597,75 | 2,88% | - |
| 14.12.2021 | 1.628,50 | 1.636,00 | 1.551,25 | 1.553,00 | -1,55% | - |
| 13.12.2021 | 1.738,50 | 1.738,50 | 1.571,75 | 1.577,50 | -0,74% | - |
| 10.12.2021 | 1.725,25 | 1.725,25 | 1.572,25 | 1.589,25 | 0,76% | - |
| 09.12.2021 | 1.634,00 | 1.636,25 | 1.565,75 | 1.577,25 | -2,92% | - |
| 08.12.2021 | 1.639,00 | 1.654,75 | 1.570,75 | 1.624,75 | 0,20% | - |
| 07.12.2021 | 1.280,00 | 1.625,25 | 1.280,00 | 1.621,50 | 3,98% | - |
| 06.12.2021 | 1.411,00 | 1.646,75 | 1.252,25 | 1.559,50 | 22,94% | - |
| 03.12.2021 | 1.647,75 | 1.658,00 | 1.264,75 | 1.268,50 | -23,09% | - |
| 02.12.2021 | 1.782,00 | 1.782,00 | 1.270,25 | 1.649,25 | -1,63% | - |
| 01.12.2021 | 1.667,50 | 1.676,50 | 1.282,75 | 1.676,50 | 1,02% | - |
| 30.11.2021 | 1.306,50 | 1.676,75 | 1.276,50 | 1.659,50 | 0,94% | - |
| 29.11.2021 | 1.411,00 | 1.663,25 | 1.279,25 | 1.644,00 | -4,03% | - |
| 26.11.2021 | 1.411,00 | 1.757,25 | 1.411,00 | 1.713,00 | 32,18% | - |
| 25.11.2021 | 1.411,00 | 1.768,75 | 1.280,25 | 1.296,00 | -20,47% | - |
| 24.11.2021 | 1.749,50 | 1.764,00 | 1.277,50 | 1.629,50 | 0,34% | - |
| 23.11.2021 | 1.743,50 | 1.763,75 | 1.580,25 | 1.624,00 | -1,37% | - |
| 22.11.2021 | 1.758,50 | 1.791,25 | 1.609,75 | 1.646,50 | -1,45% | - |
| 19.11.2021 | 1.758,50 | 1.796,25 | 1.616,50 | 1.670,75 | 4,91% | - |
| 18.11.2021 | 1.238,00 | 1.695,75 | 1.238,00 | 1.592,50 | 3,31% | - |
| 17.11.2021 | 1.528,50 | 1.556,50 | 1.528,50 | 1.541,50 | 0,42% | - |
| 16.11.2021 | 1.513,75 | 1.537,00 | 1.512,50 | 1.535,00 | 26,18% | - |
| 15.11.2021 | 1.478,50 | 1.502,00 | 1.208,25 | 1.216,50 | -17,69% | - |
| 12.11.2021 | 1.444,51 | 1.479,00 | 1.195,25 | 1.478,00 | 2,60% | - |
| 11.11.2021 | 1.179,75 | 1.441,50 | 1.179,75 | 1.440,50 | 0,96% | - |
| 10.11.2021 | 1.183,25 | 1.439,00 | 1.170,00 | 1.426,75 | -1,02% | - |
| 09.11.2021 | 1.443,50 | 1.454,75 | 1.186,25 | 1.441,50 | -1,42% | - |
| 08.11.2021 | 1.456,50 | 1.477,00 | 1.456,50 | 1.462,25 | 0,46% | - |
| 05.11.2021 | 1.450,00 | 1.475,00 | 1.197,00 | 1.455,50 | 0,87% | - |
| 04.11.2021 | 1.204,00 | 1.457,00 | 1.177,75 | 1.443,00 | 1,58% | - |
| 03.11.2021 | 1.204,00 | 1.446,75 | 1.166,75 | 1.420,50 | 21,88% | - |
| 02.11.2021 | 1.385,00 | 1.475,00 | 1.162,00 | 1.165,50 | -16,15% | - |
| 01.11.2021 | 1.429,75 | 1.432,25 | 1.160,00 | 1.390,00 | 1,57% | - |
| 29.10.2021 | 1.204,00 | 1.420,75 | 1.136,50 | 1.368,50 | 0,75% | - |
| 28.10.2021 | 1.204,00 | 1.417,25 | 1.135,00 | 1.358,25 | 2,12% | - |
| 27.10.2021 | 1.204,00 | 1.412,75 | 1.134,00 | 1.330,00 | -5,82% | - |
| 26.10.2021 | 1.204,00 | 1.416,50 | 1.138,50 | 1.412,25 | 5,23% | - |
| 25.10.2021 | 1.204,00 | 1.416,75 | 1.137,75 | 1.342,00 | -1,50% | - |
| 22.10.2021 | 1.204,00 | 1.420,25 | 1.132,50 | 1.362,50 | 2,52% | - |
| 21.10.2021 | 1.152,50 | 1.408,50 | 1.121,25 | 1.329,00 | 18,29% | - |
| 20.10.2021 | 1.137,25 | 1.316,00 | 1.097,50 | 1.123,50 | -12,47% | - |
| 19.10.2021 | 1.137,25 | 1.312,50 | 1.137,25 | 1.283,50 | -1,72% | - |
| 18.10.2021 | 1.137,25 | 1.309,25 | 1.137,25 | 1.306,00 | 1,16% | - |
| 15.10.2021 | 1.137,25 | 1.319,00 | 1.137,25 | 1.291,00 | 0,12% | - |
| 14.10.2021 | 1.137,25 | 1.315,00 | 1.137,25 | 1.289,50 | -1,19% | - |
| 13.10.2021 | 1.137,25 | 1.305,50 | 1.080,00 | 1.305,00 | 5,88% | - |
| 12.10.2021 | 1.341,50 | 1.341,50 | 1.204,50 | 1.232,50 | -3,84% | - |
| 11.10.2021 | 1.137,25 | 1.283,75 | 1.071,00 | 1.281,75 | 5,58% | - |
| 08.10.2021 | 1.137,25 | 1.287,25 | 1.083,75 | 1.214,00 | -1,58% | - |
| 07.10.2021 | 1.137,25 | 1.287,25 | 1.080,25 | 1.233,50 | 4,14% | - |
| 06.10.2021 | 1.260,75 | 1.263,25 | 1.170,50 | 1.184,50 | -6,05% | - |
| 05.10.2021 | 1.137,25 | 1.272,50 | 1.063,00 | 1.260,75 | 5,77% | - |
| 04.10.2021 | 1.191,00 | 1.266,25 | 1.189,50 | 1.192,00 | -8,48% | - |
| 10.09.2021 | 1.284,25 | 1.318,00 | 1.284,25 | 1.302,50 | 17,18% | - |
| 09.09.2021 | 1.277,75 | 1.293,50 | 1.111,50 | 1.111,50 | -13,49% | - |
| 08.09.2021 | 1.205,25 | 1.296,50 | 1.205,25 | 1.284,75 | 0,14% | - |
| 07.09.2021 | 1.196,25 | 1.296,00 | 1.196,25 | 1.283,00 | 0,49% | - |
| 06.09.2021 | 1.192,75 | 1.282,00 | 1.192,75 | 1.276,75 | 7,58% | - |
| 03.09.2021 | 1.194,25 | 1.267,50 | 1.184,25 | 1.186,75 | -6,65% | - |
| 02.09.2021 | 1.192,25 | 1.279,50 | 1.190,75 | 1.271,25 | 0,20% | - |
| 01.09.2021 | 1.180,25 | 1.280,50 | 1.180,25 | 1.268,75 | 7,50% | - |
| 31.08.2021 | 1.180,75 | 1.254,50 | 1.177,75 | 1.180,25 | -5,07% | - |
| 30.08.2021 | 1.178,25 | 1.251,00 | 1.174,00 | 1.243,25 | 5,52% | - |
| 27.08.2021 | 1.174,75 | 1.242,00 | 1.171,75 | 1.178,25 | -4,63% | - |
| 26.08.2021 | 1.184,25 | 1.247,25 | 1.168,50 | 1.235,50 | -1,32% | - |
| 25.08.2021 | 1.183,25 | 1.255,00 | 1.179,00 | 1.252,00 | 5,81% | - |
| 24.08.2021 | 1.195,50 | 1.272,25 | 1.177,75 | 1.183,25 | -7,12% | - |
| 23.08.2021 | 1.216,25 | 1.274,50 | 1.216,25 | 1.274,00 | 3,20% | - |
| 20.08.2021 | 1.207,50 | 1.239,00 | 1.200,50 | 1.234,50 | 2,24% | - |
| 19.08.2021 | 1.096,50 | 1.256,50 | 1.093,00 | 1.207,50 | -5,31% | - |
| 18.08.2021 | 1.336,01 | 1.336,01 | 1.275,25 | 1.275,25 | -4,17% | - |
| 17.08.2021 | 1.311,25 | 1.334,50 | 1.310,00 | 1.330,75 | 1,49% | - |
| 16.08.2021 | 1.339,50 | 1.341,00 | 1.309,00 | 1.311,25 | -2,58% | - |
| 13.08.2021 | 1.335,00 | 1.355,00 | 1.335,00 | 1.346,00 | 0,60% | - |
| 12.08.2021 | 1.336,00 | 1.341,75 | 1.327,50 | 1.338,00 | 0,19% | - |
| 11.08.2021 | 1.334,00 | 1.338,00 | 1.327,00 | 1.335,50 | 0,19% | - |
| 10.08.2021 | 1.340,00 | 1.342,25 | 1.136,50 | 1.333,00 | -0,06% | - |
| 09.08.2021 | 1.140,25 | 1.347,50 | 1.139,50 | 1.333,75 | -0,93% | - |
| 06.08.2021 | 1.139,50 | 1.348,00 | 1.139,50 | 1.346,25 | 0,41% | - |
| 05.08.2021 | 1.336,00 | 1.346,00 | 1.333,00 | 1.340,75 | 0,37% | - |
| 04.08.2021 | 1.334,00 | 1.337,50 | 1.326,25 | 1.335,75 | 1,73% | - |
| 03.08.2021 | 1.311,50 | 1.360,75 | 1.274,25 | 1.313,00 | 17,13% | - |
| 02.08.2021 | 1.111,00 | 1.301,50 | 1.111,00 | 1.121,00 | -12,92% | - |
| 30.07.2021 | 1.152,00 | 1.312,00 | 1.152,00 | 1.287,25 | 11,74% | - |
| 29.07.2021 | 1.294,75 | 1.296,50 | 1.148,50 | 1.152,00 | -11,01% | - |
| 28.07.2021 | 1.269,00 | 1.295,00 | 1.264,00 | 1.294,50 | 1,87% | - |
| 27.07.2021 | 1.278,75 | 1.294,00 | 1.269,50 | 1.270,75 | -0,49% | - |
| 26.07.2021 | 1.269,00 | 1.285,50 | 1.269,00 | 1.277,00 | -0,91% | - |
| 23.07.2021 | 1.244,25 | 1.290,00 | 1.244,25 | 1.288,75 | 2,81% | - |
| 22.07.2021 | 1.259,75 | 1.264,50 | 1.250,50 | 1.253,50 | -0,28% | - |
| 21.07.2021 | 1.092,25 | 1.261,50 | 1.090,00 | 1.257,00 | 1,02% | - |
| 20.07.2021 | 1.085,75 | 1.247,50 | 1.085,75 | 1.244,25 | 1,20% | - |
| 19.07.2021 | 1.088,75 | 1.244,00 | 1.088,75 | 1.229,50 | -1,60% | - |
| 16.07.2021 | 1.275,51 | 1.277,01 | 1.241,00 | 1.249,50 | -1,30% | - |
| 15.07.2021 | 1.259,00 | 1.285,00 | 1.259,00 | 1.266,00 | -0,20% | - |
| 14.07.2021 | 1.250,50 | 1.269,50 | 1.246,75 | 1.268,50 | 0,36% | - |
| 13.07.2021 | 1.251,75 | 1.266,75 | 1.246,00 | 1.264,00 | 1,08% | - |
| 12.07.2021 | 1.085,75 | 1.254,00 | 1.085,75 | 1.250,50 | 1,23% | - |