Hermes International SCA RMS
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€1.301,50-35,00 (-2,62 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.301,50 | -2,62 % | €1.320,50 | €1.329,00 | €1.301,50 | 106,29K |
| 2026-09-30 | €1.336,50 | -1,18 % | €1.347,50 | €1.370,00 | €1.336,50 | 104,51K |
| 2026-09-29 | €1.352,50 | -2,10 % | €1.375,50 | €1.380,50 | €1.350,50 | 74,89K |
| 2026-09-28 | €1.381,50 | +2,52 % | €1.369,00 | €1.387,50 | €1.351,00 | 81,02K |
| 2026-09-25 | €1.347,50 | -0,52 % | €1.365,00 | €1.365,00 | €1.342,00 | 78,19K |
| 2026-09-24 | €1.354,50 | +0,37 % | €1.350,00 | €1.361,50 | €1.336,00 | 92,52K |
| 2026-09-23 | €1.349,50 | -0,41 % | €1.363,50 | €1.372,00 | €1.335,50 | 75,55K |
| 2026-09-22 | €1.355,00 | +0,82 % | €1.337,50 | €1.371,00 | €1.329,00 | 102,87K |
| 2026-09-21 | €1.344,00 | +0,94 % | €1.318,50 | €1.347,00 | €1.298,50 | 114,21K |
| 2026-09-18 | €1.331,50 | -3,16 % | €1.367,00 | €1.373,50 | €1.320,00 | 265,75K |
| 2026-09-17 | €1.375,00 | -0,58 % | €1.397,50 | €1.401,00 | €1.373,50 | 74,77K |
| 2026-09-16 | €1.383,00 | +0,58 % | €1.370,00 | €1.389,00 | €1.358,50 | 91,96K |
| 2026-09-15 | €1.375,00 | -2,76 % | €1.416,00 | €1.416,00 | €1.375,00 | 86,25K |
| 2026-09-14 | €1.414,00 | +1,04 % | €1.393,00 | €1.422,50 | €1.388,00 | 81,53K |
| 2026-09-11 | €1.399,50 | -0,67 % | €1.409,00 | €1.428,00 | €1.395,00 | 85,30K |
| 2026-09-10 | €1.409,00 | 0,00 % | €1.414,50 | €1.427,00 | €1.404,00 | 65,53K |
| 2026-09-09 | €1.409,00 | -2,32 % | €1.433,00 | €1.449,50 | €1.405,50 | 109,79K |
| 2026-09-08 | €1.442,50 | -2,20 % | €1.464,50 | €1.468,50 | €1.439,50 | 66,88K |
| 2026-09-07 | €1.475,00 | +1,24 % | €1.449,00 | €1.479,50 | €1.438,50 | 49,57K |
| 2026-09-04 | €1.457,00 | -1,65 % | €1.480,00 | €1.481,50 | €1.454,50 | 101,09K |
| 2026-09-03 | €1.481,50 | -3,30 % | €1.527,00 | €1.529,50 | €1.469,50 | 143,54K |
| 2026-09-02 | €1.532,00 | -0,68 % | €1.539,50 | €1.552,50 | €1.525,00 | 79,45K |
| 2026-09-01 | €1.542,50 | -2,44 % | €1.575,00 | €1.576,00 | €1.530,50 | 93,04K |
| 2026-08-31 | €1.581,00 | -1,06 % | €1.600,00 | €1.609,00 | €1.579,50 | 911,70K |
| 2026-08-28 | €1.598,00 | +2,24 % | €1.577,50 | €1.628,50 | €1.572,75 | 94,88K |
| 2026-08-27 | €1.563,00 | +1,00 % | €1.548,00 | €1.565,50 | €1.544,00 | 81,23K |
| 2026-08-26 | €1.547,50 | -0,58 % | €1.575,50 | €1.588,50 | €1.547,50 | 74,67K |
| 2026-08-25 | €1.556,50 | -1,52 % | €1.591,00 | €1.594,00 | €1.556,50 | 64,87K |
| 2026-08-24 | €1.580,50 | +0,48 % | €1.580,00 | €1.601,00 | €1.576,00 | 65,47K |
| 2026-08-21 | €1.573,00 | +1,52 % | €1.553,50 | €1.576,00 | €1.543,50 | 63,81K |
| 2026-08-20 | €1.549,50 | -2,09 % | €1.578,00 | €1.583,50 | €1.549,50 | 95,59K |
| 2026-08-19 | €1.582,50 | +1,41 % | €1.559,00 | €1.585,50 | €1.552,00 | 64,56K |
| 2026-08-18 | €1.560,50 | +0,68 % | €1.535,00 | €1.560,50 | €1.528,50 | 78,26K |
| 2026-08-17 | €1.550,00 | -1,65 % | €1.565,00 | €1.567,00 | €1.546,50 | 72,65K |
| 2026-08-14 | €1.576,00 | -0,22 % | €1.586,50 | €1.596,50 | €1.572,50 | 65,22K |
| 2026-08-13 | €1.579,50 | -1,47 % | €1.617,50 | €1.621,00 | €1.579,50 | 61,19K |
| 2026-08-12 | €1.603,00 | -2,46 % | €1.627,50 | €1.630,50 | €1.599,50 | 79,24K |
| 2026-08-11 | €1.643,50 | -0,06 % | €1.644,50 | €1.663,50 | €1.632,50 | 53,79K |
| 2026-08-10 | €1.644,50 | +0,55 % | €1.632,00 | €1.660,50 | €1.629,00 | 55,55K |
| 2026-08-07 | €1.635,50 | +0,58 % | €1.624,00 | €1.643,50 | €1.613,00 | 73,08K |
| 2026-08-06 | €1.626,00 | +5,17 % | €1.557,00 | €1.637,50 | €1.557,00 | 132,25K |
| 2026-08-05 | €1.546,00 | -0,64 % | €1.544,50 | €1.551,50 | €1.520,00 | 84,29K |
| 2026-08-04 | €1.556,00 | -0,29 % | €1.562,00 | €1.565,50 | €1.525,00 | 82,31K |
| 2026-08-03 | €1.560,50 | +1,89 % | €1.531,50 | €1.594,00 | €1.531,50 | 84,77K |
| 2026-07-31 | €1.531,50 | -1,23 % | €1.547,50 | €1.562,50 | €1.516,00 | 112,42K |
| 2026-07-30 | €1.550,50 | +2,78 % | €1.502,50 | €1.558,50 | €1.502,50 | 133,16K |
| 2026-07-29 | €1.508,50 | -11,03 % | €1.658,00 | €1.660,50 | €1.465,50 | 427,91K |
| 2026-07-28 | €1.695,50 | +2,20 % | €1.680,00 | €1.705,00 | €1.645,00 | 94,65K |
| 2026-07-27 | €1.659,00 | +0,97 % | €1.670,00 | €1.690,50 | €1.658,50 | 75,67K |
| 2026-07-24 | €1.643,00 | +1,26 % | €1.620,50 | €1.651,00 | €1.618,50 | 50,64K |
| 2026-07-23 | €1.622,50 | -3,39 % | €1.664,00 | €1.667,50 | €1.617,00 | 80,42K |
| 2026-07-22 | €1.679,50 | -0,09 % | €1.671,00 | €1.683,00 | €1.645,00 | 78,40K |
| 2026-07-21 | €1.681,00 | +0,30 % | €1.675,00 | €1.683,00 | €1.661,50 | 52,23K |
| 2026-07-20 | €1.676,00 | -0,30 % | €1.671,50 | €1.689,50 | €1.667,50 | 56,06K |
| 2026-07-17 | €1.681,00 | -1,47 % | €1.692,00 | €1.709,00 | €1.670,00 | 66,89K |
| 2026-07-16 | €1.706,00 | +1,34 % | €1.682,00 | €1.706,00 | €1.674,00 | 74,51K |
| 2026-07-15 | €1.683,50 | +2,37 % | €1.680,50 | €1.703,00 | €1.642,50 | 80,39K |
| 2026-07-14 | €1.644,50 | -0,75 % | €1.630,00 | €1.649,00 | €1.610,50 | 67,74K |
| 2026-07-13 | €1.657,00 | +0,94 % | €1.640,00 | €1.662,00 | €1.630,00 | 78,35K |
| 2026-07-10 | €1.641,50 | +1,05 % | €1.632,00 | €1.646,00 | €1.624,00 | 91,61K |
| 2026-07-09 | €1.624,50 | +3,44 % | €1.589,00 | €1.629,00 | €1.584,50 | 70,49K |
| 2026-07-08 | €1.570,50 | -4,24 % | €1.624,00 | €1.624,00 | €1.564,00 | 96,51K |
| 2026-07-07 | €1.640,00 | +0,83 % | €1.640,00 | €1.675,50 | €1.634,00 | 58,63K |
| 2026-07-06 | €1.626,50 | -0,88 % | €1.642,00 | €1.667,50 | €1.611,50 | 60,81K |
| 2026-07-03 | €1.641,00 | -0,36 % | €1.640,00 | €1.643,50 | €1.608,00 | 59,72K |
| 2026-07-02 | €1.647,00 | +3,26 % | €1.595,00 | €1.657,50 | €1.591,50 | 73,49K |
| 2026-07-01 | €1.595,00 | -0,19 % | €1.597,00 | €1.600,50 | €1.574,00 | 79,73K |
| 2026-06-30 | €1.598,00 | -1,08 % | €1.611,00 | €1.621,00 | €1.579,00 | 80,54K |
| 2026-06-29 | €1.615,50 | -0,65 % | €1.629,50 | €1.637,00 | €1.614,50 | 73,71K |
| 2026-06-26 | €1.626,00 | +0,77 % | €1.612,00 | €1.633,00 | €1.596,50 | 66,78K |
| 2026-06-25 | €1.613,50 | -0,95 % | €1.633,00 | €1.649,50 | €1.610,00 | 72,83K |
| 2026-06-24 | €1.629,00 | +1,50 % | €1.610,50 | €1.636,50 | €1.602,50 | 75,39K |
| 2026-06-23 | €1.605,00 | -0,93 % | €1.591,00 | €1.608,00 | €1.573,00 | 87,63K |
| 2026-06-22 | €1.620,00 | -5,90 % | €1.721,00 | €1.726,00 | €1.615,00 | 162,49K |
| 2026-06-19 | €1.721,50 | -2,35 % | €1.765,00 | €1.784,50 | €1.719,50 | 131,20K |
| 2026-06-18 | €1.763,00 | +2,05 % | €1.719,50 | €1.765,00 | €1.708,00 | 98,02K |
| 2026-06-17 | €1.727,50 | -1,26 % | €1.746,00 | €1.760,00 | €1.718,00 | 92,15K |
| 2026-06-16 | €1.749,50 | +2,19 % | €1.716,00 | €1.752,50 | €1.708,50 | 85,05K |
| 2026-06-15 | €1.712,00 | +0,88 % | €1.766,00 | €1.793,00 | €1.712,00 | 108,41K |
| 2026-06-12 | €1.697,00 | +3,29 % | €1.680,50 | €1.739,00 | €1.676,00 | 126,69K |
| 2026-06-11 | €1.643,00 | +0,46 % | €1.629,50 | €1.676,50 | €1.625,00 | 83,01K |
| 2026-06-10 | €1.635,50 | -1,80 % | €1.673,50 | €1.678,50 | €1.611,50 | 110,05K |
| 2026-06-09 | €1.665,50 | +1,34 % | €1.625,50 | €1.679,50 | €1.625,50 | 88,72K |
| 2026-06-08 | €1.643,50 | +1,51 % | €1.591,00 | €1.645,00 | €1.580,00 | 95,20K |
| 2026-06-05 | €1.619,00 | +2,31 % | €1.587,50 | €1.624,50 | €1.574,00 | 108,11K |
| 2026-06-04 | €1.582,50 | +1,18 % | €1.567,00 | €1.614,50 | €1.562,00 | 80,46K |
| 2026-06-03 | €1.564,00 | -2,46 % | €1.600,00 | €1.603,00 | €1.564,00 | 95,40K |
| 2026-06-02 | €1.603,50 | -0,37 % | €1.618,00 | €1.648,00 | €1.594,50 | 73,31K |
| 2026-06-01 | €1.609,50 | -0,65 % | €1.625,00 | €1.673,00 | €1.600,50 | 116,73K |
| 2026-05-29 | €1.620,00 | -0,86 % | €1.655,00 | €1.673,50 | €1.620,00 | 715,40K |