Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.517,22 +110,56 (+0,44%)
Tristel plc (R1V.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:43PM CEST
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Sept. 2023 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,9000 | - |
| 28. Sept. 2023 | 4,8000 | 4,8000 | 4,7200 | 4,7200 | 4,7200 | - |
| 27. Sept. 2023 | 4,8400 | 4,8400 | 4,7200 | 4,7200 | 4,7200 | - |
| 26. Sept. 2023 | 4,6200 | 4,7200 | 4,6200 | 4,7200 | 4,7200 | - |
| 25. Sept. 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 22. Sept. 2023 | 4,8400 | 4,8400 | 4,6600 | 4,6600 | 4,6600 | - |
| 21. Sept. 2023 | 4,8800 | 4,8800 | 4,6800 | 4,6800 | 4,6800 | - |
| 20. Sept. 2023 | 4,7400 | 4,7400 | 4,7000 | 4,7000 | 4,7000 | - |
| 19. Sept. 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 18. Sept. 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 15. Sept. 2023 | 4,3200 | 4,3200 | 4,2200 | 4,2200 | 4,2200 | - |
| 14. Sept. 2023 | 4,3200 | 4,3200 | 4,2200 | 4,2200 | 4,2200 | - |
| 13. Sept. 2023 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | - |
| 12. Sept. 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 11. Sept. 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 08. Sept. 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 07. Sept. 2023 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,9800 | - |
| 06. Sept. 2023 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | - |
| 05. Sept. 2023 | 3,8600 | 3,8600 | 3,8000 | 3,8000 | 3,8000 | - |
| 04. Sept. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 01. Sept. 2023 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,7000 | - |
| 31. Aug. 2023 | 3,8000 | 3,8000 | 3,6600 | 3,6600 | 3,6600 | - |
| 30. Aug. 2023 | 3,7800 | 3,7800 | 3,6400 | 3,6400 | 3,6400 | - |
| 29. Aug. 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,6400 | - |
| 28. Aug. 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,6400 | - |
| 25. Aug. 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,6400 | - |
| 24. Aug. 2023 | 3,8200 | 3,8200 | 3,6800 | 3,6800 | 3,6800 | - |
| 23. Aug. 2023 | 3,8200 | 3,8200 | 3,6600 | 3,6600 | 3,6600 | - |
| 22. Aug. 2023 | 3,8200 | 3,8200 | 3,6800 | 3,6800 | 3,6800 | - |
| 21. Aug. 2023 | 3,8200 | 3,8200 | 3,7000 | 3,7000 | 3,7000 | - |
| 18. Aug. 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 17. Aug. 2023 | 4,1000 | 4,1000 | 3,8000 | 3,8000 | 3,8000 | - |
| 16. Aug. 2023 | 4,1000 | 4,1000 | 4,0200 | 4,0200 | 4,0200 | - |
| 15. Aug. 2023 | 4,0800 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | - |
| 14. Aug. 2023 | 4,0600 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | - |
| 11. Aug. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 10. Aug. 2023 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | - |
| 09. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | - |
| 08. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | - |
| 03. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | - |
| 02. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,9600 | - |
| 01. Aug. 2023 | 4,0400 | 4,0400 | 3,9800 | 3,9800 | 3,9800 | - |
| 31. Juli 2023 | 4,0400 | 4,0400 | 3,9600 | 3,9600 | 3,9600 | - |
| 28. Juli 2023 | 4,0800 | 4,0800 | 3,9800 | 3,9800 | 3,9800 | - |
| 27. Juli 2023 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26. Juli 2023 | 4,2000 | 4,2000 | 4,0200 | 4,0200 | 4,0200 | - |
| 25. Juli 2023 | 4,2400 | 4,2400 | 4,1000 | 4,1000 | 4,1000 | - |
| 24. Juli 2023 | 4,0600 | 4,0600 | 3,9200 | 3,9200 | 3,9200 | - |
| 21. Juli 2023 | 4,0600 | 4,0600 | 3,9200 | 3,9200 | 3,9200 | - |
| 20. Juli 2023 | 4,0400 | 4,0400 | 3,9200 | 3,9200 | 3,9200 | - |
| 19. Juli 2023 | 4,0400 | 4,0400 | 3,9200 | 3,9200 | 3,9200 | - |
| 18. Juli 2023 | 4,0800 | 4,0800 | 3,9400 | 3,9400 | 3,9400 | - |
| 17. Juli 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 14. Juli 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 13. Juli 2023 | 4,1000 | 4,1000 | 3,9600 | 3,9600 | 3,9600 | - |
| 12. Juli 2023 | 4,1200 | 4,1200 | 3,9000 | 3,9000 | 3,9000 | - |
| 11. Juli 2023 | 4,1000 | 4,1000 | 3,9800 | 3,9800 | 3,9800 | - |
| 10. Juli 2023 | 4,1000 | 4,1000 | 3,9600 | 3,9600 | 3,9600 | - |
| 07. Juli 2023 | 4,1000 | 4,1000 | 3,9400 | 3,9400 | 3,9400 | - |
| 06. Juli 2023 | 4,1000 | 4,1000 | 3,9600 | 3,9600 | 3,9600 | - |
| 05. Juli 2023 | 4,1000 | 4,1000 | 3,9600 | 3,9600 | 3,9600 | - |
| 04. Juli 2023 | 4,0800 | 4,0800 | 3,9600 | 3,9600 | 3,9600 | - |
| 03. Juli 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 30. Juni 2023 | 4,0800 | 4,0800 | 3,9400 | 3,9400 | 3,9400 | - |
| 29. Juni 2023 | 4,0600 | 4,0600 | 3,9600 | 3,9600 | 3,9600 | - |
| 28. Juni 2023 | 4,1000 | 4,1000 | 3,9200 | 3,9200 | 3,9200 | - |
| 27. Juni 2023 | 4,2000 | 4,2000 | 3,9800 | 3,9800 | 3,9800 | - |
| 26. Juni 2023 | 4,3400 | 4,3400 | 4,0400 | 4,0400 | 4,0400 | - |
| 23. Juni 2023 | 4,3400 | 4,3400 | 4,2400 | 4,2400 | 4,2400 | - |
| 22. Juni 2023 | 4,5400 | 4,5400 | 4,2200 | 4,2200 | 4,2200 | - |
| 21. Juni 2023 | 4,5600 | 4,5600 | 4,3800 | 4,3800 | 4,3800 | - |
| 20. Juni 2023 | 4,6800 | 4,6800 | 4,4600 | 4,4600 | 4,4600 | - |
| 19. Juni 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 16. Juni 2023 | 4,8000 | 4,8200 | 4,6800 | 4,6800 | 4,6800 | - |
| 15. Juni 2023 | 4,9200 | 4,9200 | 4,7400 | 4,7400 | 4,7400 | - |
| 14. Juni 2023 | 5,0500 | 5,0500 | 4,7400 | 4,7400 | 4,7400 | - |
| 13. Juni 2023 | 5,0500 | 5,0500 | 4,8400 | 4,8400 | 4,8400 | - |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 4,9600 | 4,9600 | 4,8200 | 4,8200 | 4,8200 | - |
| 08. Juni 2023 | 4,7200 | 4,7800 | 4,7200 | 4,7800 | 4,7800 | - |
| 07. Juni 2023 | 4,6600 | 4,6600 | 4,5200 | 4,5200 | 4,5200 | - |
| 06. Juni 2023 | 4,6600 | 4,6600 | 4,5400 | 4,5400 | 4,5400 | - |
| 05. Juni 2023 | 4,4000 | 4,6400 | 4,4000 | 4,5400 | 4,5400 | 800 |
| 02. Juni 2023 | 4,2000 | 4,2000 | 4,0200 | 4,0200 | 4,0200 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 3,9400 | 3,9800 | 3,9400 | 3,9800 | 3,9800 | - |
| 30. Mai 2023 | 3,8200 | 3,9000 | 3,8200 | 3,9000 | 3,9000 | - |
| 29. Mai 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 26. Mai 2023 | 3,8000 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | - |
| 25. Mai 2023 | 3,9200 | 3,9200 | 3,7000 | 3,7000 | 3,7000 | - |
| 24. Mai 2023 | 3,8200 | 3,8400 | 3,8200 | 3,8400 | 3,8400 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 19. Mai 2023 | 3,7000 | 3,8200 | 3,6800 | 3,6800 | 3,6800 | - |
| 18. Mai 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 17. Mai 2023 | 3,7400 | 3,7400 | 3,6600 | 3,6600 | 3,6600 | - |
| 16. Mai 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 15. Mai 2023 | 3,7400 | 3,7400 | 3,6600 | 3,6600 | 3,6600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
