2.371,500€
-1,08%
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 | 2.390,75 | 2.413,00 | 2.358,75 | 2.373,75 | -0,99% | - |
27.03.2024 | 2.398,50 | 2.414,00 | 2.374,50 | 2.397,50 | 0,00% | 207,00 |
26.03.2024 | 2.397,75 | 2.422,50 | 2.380,00 | 2.397,50 | 0,21% | - |
25.03.2024 | 2.391,50 | 2.415,00 | 2.353,00 | 2.392,50 | 0,13% | 95,00 |
22.03.2024 | 2.402,00 | 2.402,00 | 2.354,50 | 2.389,50 | -0,57% | 157,00 |
21.03.2024 | 2.442,50 | 2.442,50 | 2.383,50 | 2.403,25 | -1,33% | 760,00 |
20.03.2024 | 2.326,75 | 2.436,75 | 2.320,00 | 2.435,75 | 4,54% | 70,00 |
19.03.2024 | 2.383,50 | 2.409,50 | 2.314,75 | 2.330,00 | -2,37% | 70,00 |
18.03.2024 | 2.393,25 | 2.402,50 | 2.360,50 | 2.386,50 | -0,32% | 5,00 |
15.03.2024 | 2.378,25 | 2.421,00 | 2.377,00 | 2.394,25 | 0,60% | 198,00 |
14.03.2024 | 2.364,75 | 2.416,50 | 2.357,75 | 2.380,00 | 0,80% | 24,00 |
13.03.2024 | 2.334,00 | 2.365,25 | 2.328,50 | 2.361,00 | 1,10% | 16,00 |
12.03.2024 | 2.313,25 | 2.336,25 | 2.286,25 | 2.335,25 | 1,35% | 12,00 |
11.03.2024 | 2.297,50 | 2.310,25 | 2.284,25 | 2.304,25 | 0,30% | 67,00 |
08.03.2024 | 2.329,25 | 2.333,00 | 2.289,00 | 2.297,25 | -0,91% | 94,00 |
07.03.2024 | 2.269,50 | 2.320,50 | 2.246,50 | 2.318,25 | 1,82% | 15,00 |
06.03.2024 | 2.249,00 | 2.278,25 | 2.225,00 | 2.276,75 | 0,96% | 57,00 |
05.03.2024 | 2.246,75 | 2.296,50 | 2.244,50 | 2.255,00 | -1,98% | 23,00 |
04.03.2024 | 2.307,00 | 2.309,50 | 2.268,50 | 2.300,50 | -0,35% | 132,00 |
01.03.2024 | 2.326,25 | 2.330,75 | 2.289,75 | 2.308,50 | -0,89% | 71,00 |
29.02.2024 | 2.323,25 | 2.343,25 | 2.306,50 | 2.329,25 | 0,18% | 85,00 |
28.02.2024 | 2.303,00 | 2.330,75 | 2.295,00 | 2.325,00 | 1,23% | 44,00 |
27.02.2024 | 2.300,50 | 2.309,00 | 2.277,50 | 2.296,75 | -0,30% | 24,00 |
26.02.2024 | 2.303,75 | 2.327,00 | 2.288,25 | 2.303,75 | -0,05% | 66,00 |
23.02.2024 | 2.277,75 | 2.315,75 | 2.272,50 | 2.305,00 | 1,05% | 405,00 |
22.02.2024 | 2.251,50 | 2.283,50 | 2.240,00 | 2.281,00 | 1,86% | 92,00 |
21.02.2024 | 2.229,00 | 2.242,25 | 2.218,00 | 2.239,25 | 0,66% | 330,00 |
20.02.2024 | 2.208,50 | 2.232,00 | 2.195,00 | 2.224,50 | 0,64% | 296,00 |
19.02.2024 | 2.191,25 | 2.219,00 | 2.175,50 | 2.210,25 | 1,01% | 64,00 |
16.02.2024 | 2.194,00 | 2.227,50 | 2.185,50 | 2.188,25 | -0,21% | 117,00 |
15.02.2024 | 2.157,25 | 2.212,00 | 2.155,50 | 2.192,75 | 1,87% | 22,00 |
14.02.2024 | 2.118,75 | 2.161,00 | 2.084,50 | 2.152,50 | 1,06% | 149,00 |
13.02.2024 | 2.180,50 | 2.187,50 | 2.106,25 | 2.130,00 | -2,32% | 87,00 |
12.02.2024 | 2.174,00 | 2.206,50 | 2.174,00 | 2.180,50 | 0,20% | 115,00 |
09.02.2024 | 2.092,00 | 2.253,75 | 2.092,00 | 2.176,25 | 4,21% | 156,00 |
08.02.2024 | 2.047,00 | 2.105,00 | 2.037,50 | 2.088,25 | 1,90% | 119,00 |
07.02.2024 | 2.030,25 | 2.050,25 | 2.022,50 | 2.049,25 | 1,60% | 133,00 |
06.02.2024 | 2.032,50 | 2.040,75 | 1.996,00 | 2.017,00 | -0,53% | - |
05.02.2024 | 2.026,25 | 2.038,50 | 2.014,00 | 2.027,75 | -0,17% | 5,00 |
02.02.2024 | 1.990,70 | 2.035,00 | 1.987,00 | 2.031,25 | 2,26% | 83,00 |
01.02.2024 | 1.947,70 | 1.994,20 | 1.929,40 | 1.986,30 | 1,69% | 6,00 |
31.01.2024 | 1.964,60 | 1.975,80 | 1.949,20 | 1.953,20 | -0,73% | 40,00 |
30.01.2024 | 1.973,90 | 1.979,50 | 1.959,10 | 1.967,60 | -0,55% | 383,00 |
29.01.2024 | 1.961,70 | 1.980,80 | 1.947,10 | 1.978,40 | 0,71% | 70,00 |
26.01.2024 | 1.872,20 | 1.965,90 | 1.864,30 | 1.964,50 | 4,38% | - |
25.01.2024 | 1.827,60 | 1.882,60 | 1.827,50 | 1.882,00 | 3,07% | 34,00 |
24.01.2024 | 1.823,60 | 1.837,90 | 1.812,10 | 1.826,00 | 0,74% | 17,00 |
23.01.2024 | 1.843,90 | 1.853,50 | 1.803,80 | 1.812,60 | -0,96% | 3,00 |
22.01.2024 | 1.840,00 | 1.856,00 | 1.819,70 | 1.830,20 | -0,81% | 28,00 |
19.01.2024 | 1.852,50 | 1.870,20 | 1.819,60 | 1.845,10 | -0,61% | 15,00 |
18.01.2024 | 1.818,00 | 1.859,30 | 1.816,50 | 1.856,40 | 2,59% | 33,00 |
17.01.2024 | 1.806,20 | 1.817,80 | 1.788,60 | 1.809,60 | -0,59% | 48,00 |
16.01.2024 | 1.823,50 | 1.830,70 | 1.812,60 | 1.820,40 | -0,66% | 4,00 |
15.01.2024 | 1.839,80 | 1.856,70 | 1.828,40 | 1.832,50 | -0,15% | 44,00 |
12.01.2024 | 1.856,00 | 1.858,20 | 1.808,40 | 1.835,30 | -0,87% | 45,00 |
11.01.2024 | 1.872,10 | 1.891,30 | 1.835,60 | 1.851,50 | -0,70% | 10,00 |
10.01.2024 | 1.819,00 | 1.869,40 | 1.819,00 | 1.864,50 | 2,21% | 90,00 |
09.01.2024 | 1.845,00 | 1.851,00 | 1.822,80 | 1.824,10 | -1,18% | 46,00 |
08.01.2024 | 1.819,80 | 1.849,20 | 1.812,40 | 1.845,90 | 1,48% | 28,00 |
05.01.2024 | 1.840,30 | 1.842,90 | 1.808,60 | 1.819,00 | -1,36% | 75,00 |
04.01.2024 | 1.863,10 | 1.873,00 | 1.843,90 | 1.844,00 | -1,07% | 30,00 |
03.01.2024 | 1.889,70 | 1.903,50 | 1.839,70 | 1.864,00 | -1,80% | 73,00 |
02.01.2024 | 1.921,40 | 1.927,70 | 1.884,60 | 1.898,20 | -1,83% | 64,00 |
29.12.2023 | 1.912,30 | 1.935,90 | 1.910,80 | 1.933,50 | 1,36% | 2,00 |
28.12.2023 | 1.934,20 | 1.939,80 | 1.901,70 | 1.907,60 | -1,35% | 149,00 |
27.12.2023 | 1.946,60 | 1.954,80 | 1.930,60 | 1.933,80 | -0,40% | 48,00 |
22.12.2023 | 1.988,80 | 1.989,10 | 1.934,00 | 1.941,50 | -2,76% | 69,00 |
21.12.2023 | 1.988,50 | 2.001,75 | 1.980,40 | 1.996,60 | 0,74% | 7,00 |
20.12.2023 | 1.995,20 | 2.007,50 | 1.969,00 | 1.982,00 | -0,71% | 14,00 |
19.12.2023 | 2.008,50 | 2.015,25 | 1.967,40 | 1.996,10 | 0,03% | 20,00 |
18.12.2023 | 2.020,50 | 2.027,25 | 1.978,60 | 1.995,60 | -1,18% | 53,00 |
15.12.2023 | 2.018,75 | 2.048,50 | 2.017,00 | 2.019,50 | 0,11% | 20,00 |
14.12.2023 | 2.051,00 | 2.063,25 | 2.009,50 | 2.017,25 | -1,30% | - |
13.12.2023 | 2.011,00 | 2.047,00 | 2.005,25 | 2.043,75 | 1,53% | 15,00 |
12.12.2023 | 2.001,30 | 2.027,75 | 1.996,20 | 2.013,00 | 0,91% | 151,00 |
11.12.2023 | 1.980,10 | 1.998,00 | 1.970,70 | 1.994,90 | 0,59% | - |
08.12.2023 | 1.963,70 | 1.990,80 | 1.937,40 | 1.983,20 | 1,06% | 196,00 |
07.12.2023 | 1.951,90 | 1.963,60 | 1.940,00 | 1.962,40 | 0,26% | 265,00 |
06.12.2023 | 1.944,80 | 1.969,70 | 1.930,40 | 1.957,40 | 0,95% | 38,00 |
05.12.2023 | 1.912,20 | 1.947,50 | 1.910,60 | 1.939,00 | 0,92% | 296,00 |
04.12.2023 | 1.916,70 | 1.931,90 | 1.901,60 | 1.921,40 | -0,39% | 46,00 |
01.12.2023 | 1.907,50 | 1.936,50 | 1.896,10 | 1.929,00 | 0,97% | 130,00 |
30.11.2023 | 1.899,30 | 1.911,70 | 1.870,00 | 1.910,40 | 0,72% | 120,00 |
29.11.2023 | 1.907,50 | 1.921,00 | 1.886,20 | 1.896,80 | -0,56% | - |
28.11.2023 | 1.953,90 | 1.954,40 | 1.898,00 | 1.907,40 | -2,32% | 16,00 |
27.11.2023 | 1.942,30 | 1.960,00 | 1.942,00 | 1.952,70 | 0,29% | 5,00 |
24.11.2023 | 1.959,40 | 1.959,70 | 1.937,40 | 1.947,00 | -0,62% | - |
23.11.2023 | 1.970,80 | 1.981,40 | 1.958,10 | 1.959,10 | -0,80% | 10,00 |
22.11.2023 | 1.954,90 | 1.979,40 | 1.953,70 | 1.974,90 | 1,32% | 16,00 |
21.11.2023 | 1.939,50 | 1.960,60 | 1.934,00 | 1.949,10 | 0,48% | 19,00 |
20.11.2023 | 1.936,10 | 1.948,60 | 1.921,60 | 1.939,70 | 0,65% | 33,00 |
17.11.2023 | 1.927,90 | 1.933,80 | 1.909,60 | 1.927,10 | -0,22% | 5,00 |
16.11.2023 | 1.924,60 | 1.940,80 | 1.915,00 | 1.931,40 | 0,27% | 8,00 |
15.11.2023 | 1.912,70 | 1.949,60 | 1.896,30 | 1.926,20 | 1,16% | 1,00 |
14.11.2023 | 1.862,20 | 1.924,60 | 1.848,70 | 1.904,20 | 2,33% | 4,00 |
13.11.2023 | 1.850,00 | 1.866,20 | 1.845,40 | 1.860,80 | 0,15% | 72,00 |
10.11.2023 | 1.864,00 | 1.869,50 | 1.815,00 | 1.858,10 | -0,51% | 52,00 |
09.11.2023 | 1.856,30 | 1.882,00 | 1.839,20 | 1.867,70 | 0,70% | - |
08.11.2023 | 1.806,70 | 1.874,40 | 1.804,50 | 1.854,70 | 2,28% | 126,00 |
07.11.2023 | 1.805,00 | 1.822,40 | 1.802,80 | 1.813,30 | -0,14% | - |