Deutsche Märkte öffnen in 4 Stunden 25 Minuten
Nikkei 225
36.618,06 -215,21 (-0,58%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.349,83 +121,71 (+0,23%) XRP EUR
0,50 +0,02 (+3,73%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Tristel plc (R1V.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:04AM CEST
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 12. Sept. 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 100 |
| 11. Sept. 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | 5,0500 | - |
| 10. Sept. 2024 | 5,3000 | 5,3000 | 5,1000 | 5,1000 | 5,1000 | 100 |
| 09. Sept. 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
| 06. Sept. 2024 | 5,3000 | 5,3000 | 4,8800 | 4,8800 | 4,8800 | - |
| 05. Sept. 2024 | 5,3500 | 5,3500 | 5,1500 | 5,1500 | 5,1500 | - |
| 04. Sept. 2024 | 5,5000 | 5,5000 | 5,1500 | 5,1500 | 5,1500 | - |
| 03. Sept. 2024 | 5,5500 | 5,5500 | 5,4000 | 5,4000 | 5,4000 | - |
| 02. Sept. 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
| 30. Aug. 2024 | 5,6000 | 5,6000 | 5,4500 | 5,4500 | 5,4500 | - |
| 29. Aug. 2024 | 5,6000 | 5,9000 | 5,4500 | 5,4500 | 5,4500 | 130 |
| 28. Aug. 2024 | 5,5500 | 5,5500 | 5,4500 | 5,4500 | 5,4500 | - |
| 27. Aug. 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | 5,4000 | - |
| 26. Aug. 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 23. Aug. 2024 | 5,4500 | 5,4500 | 5,3500 | 5,3500 | 5,3500 | - |
| 22. Aug. 2024 | 5,4500 | 5,4500 | 5,3000 | 5,3000 | 5,3000 | - |
| 21. Aug. 2024 | 5,4000 | 5,4000 | 5,3000 | 5,3000 | 5,3000 | - |
| 20. Aug. 2024 | 5,4000 | 5,4000 | 5,2500 | 5,2500 | 5,2500 | - |
| 19. Aug. 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | 5,4000 | - |
| 16. Aug. 2024 | 5,4000 | 5,4000 | 5,3000 | 5,3000 | 5,3000 | - |
| 15. Aug. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 14. Aug. 2024 | 5,5000 | 5,5000 | 5,3000 | 5,3000 | 5,3000 | - |
| 13. Aug. 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 12. Aug. 2024 | 5,4000 | 5,4000 | 5,2500 | 5,2500 | 5,2500 | - |
| 09. Aug. 2024 | 5,4000 | 5,4000 | 5,2500 | 5,2500 | 5,2500 | - |
| 08. Aug. 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 07. Aug. 2024 | 5,4000 | 5,4000 | 5,3000 | 5,3000 | 5,3000 | - |
| 06. Aug. 2024 | 5,4000 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | - |
| 05. Aug. 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 02. Aug. 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
| 01. Aug. 2024 | 5,7000 | 5,7000 | 5,6500 | 5,6500 | 5,6500 | - |
| 31. Juli 2024 | 5,8500 | 5,8500 | 5,5500 | 5,5500 | 5,5500 | - |
| 30. Juli 2024 | 5,8500 | 5,8500 | 5,6000 | 5,6000 | 5,6000 | - |
| 29. Juli 2024 | 5,7000 | 5,7000 | 5,6000 | 5,6000 | 5,6000 | - |
| 26. Juli 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
| 25. Juli 2024 | 5,6500 | 5,6500 | 5,4000 | 5,4000 | 5,4000 | - |
| 24. Juli 2024 | 5,8500 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
| 23. Juli 2024 | 5,8500 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
| 22. Juli 2024 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
| 19. Juli 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 18. Juli 2024 | 5,3000 | 5,3000 | 5,1500 | 5,1500 | 5,1500 | - |
| 17. Juli 2024 | 5,2500 | 5,2500 | 5,1500 | 5,1500 | 5,1500 | - |
| 16. Juli 2024 | 5,2500 | 5,2500 | 5,0500 | 5,0500 | 5,0500 | - |
| 15. Juli 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 12. Juli 2024 | 5,3500 | 5,3500 | 5,1500 | 5,1500 | 5,1500 | - |
| 11. Juli 2024 | 5,3500 | 5,3500 | 5,1500 | 5,1500 | 5,1500 | - |
| 10. Juli 2024 | 5,4500 | 5,4500 | 5,3000 | 5,3000 | 5,3000 | - |
| 09. Juli 2024 | 5,4000 | 5,4000 | 5,2500 | 5,2500 | 5,2500 | - |
| 08. Juli 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 05. Juli 2024 | 5,4500 | 5,4500 | 5,2000 | 5,2000 | 5,2000 | - |
| 04. Juli 2024 | 5,6000 | 5,6000 | 5,3000 | 5,3000 | 5,3000 | - |
| 03. Juli 2024 | 5,5000 | 5,5000 | 5,4000 | 5,4000 | 5,4000 | - |
| 02. Juli 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 01. Juli 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 28. Juni 2024 | 5,4000 | 5,4000 | 5,1500 | 5,1500 | 5,1500 | - |
| 27. Juni 2024 | 5,3000 | 5,3000 | 5,2500 | 5,2500 | 5,2500 | - |
| 26. Juni 2024 | 4,9800 | 5,1000 | 4,9800 | 5,1000 | 5,1000 | - |
| 25. Juni 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 24. Juni 2024 | 5,0500 | 5,0500 | 4,9800 | 4,9800 | 4,9800 | - |
| 21. Juni 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 20. Juni 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 19. Juni 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 18. Juni 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 17. Juni 2024 | 5,1000 | 5,1000 | 4,9800 | 4,9800 | 4,9800 | - |
| 14. Juni 2024 | 5,0500 | 5,0500 | 4,9800 | 4,9800 | 4,9800 | - |
| 13. Juni 2024 | 5,1000 | 5,1000 | 4,9800 | 4,9800 | 4,9800 | - |
| 12. Juni 2024 | 5,2500 | 5,2500 | 4,9800 | 4,9800 | 4,9800 | - |
| 11. Juni 2024 | 5,1000 | 5,1000 | 5,0500 | 5,0500 | 5,0500 | - |
| 10. Juni 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 07. Juni 2024 | 5,0500 | 5,0500 | 4,9800 | 4,9800 | 4,9800 | - |
| 06. Juni 2024 | 5,1500 | 5,1500 | 4,9800 | 4,9800 | 4,9800 | - |
| 05. Juni 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 04. Juni 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 03. Juni 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 31. Mai 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 30. Mai 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 29. Mai 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 28. Mai 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 27. Mai 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 24. Mai 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 23. Mai 2024 | 5,1000 | 5,1000 | 4,9800 | 4,9800 | 4,9800 | - |
| 22. Mai 2024 | 5,0500 | 5,0500 | 4,9800 | 4,9800 | 4,9800 | - |
| 21. Mai 2024 | 5,0500 | 5,0500 | 4,9800 | 4,9800 | 4,9800 | - |
| 20. Mai 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 17. Mai 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 16. Mai 2024 | 5,0500 | 5,0500 | 4,9800 | 4,9800 | 4,9800 | - |
| 15. Mai 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 14. Mai 2024 | 5,2000 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | - |
| 13. Mai 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 10. Mai 2024 | 5,1500 | 5,1500 | 5,0500 | 5,0500 | 5,0500 | - |
| 09. Mai 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
| 08. Mai 2024 | 5,1500 | 5,1500 | 4,9800 | 4,9800 | 4,9800 | - |
| 07. Mai 2024 | 5,3500 | 5,3500 | 5,0000 | 5,0000 | 5,0000 | - |
| 06. Mai 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 03. Mai 2024 | 5,3500 | 5,5500 | 5,1500 | 5,1500 | 5,1500 | 5 |
| 02. Mai 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 30. Apr. 2024 | 5,4000 | 5,4000 | 5,2000 | 5,2000 | 5,2000 | - |
| 29. Apr. 2024 | 5,4000 | 5,4000 | 5,2500 | 5,2500 | 5,2500 | - |
| 26. Apr. 2024 | 5,4000 | 5,4000 | 5,3500 | 5,3500 | 5,3500 | - |
| 25. Apr. 2024 | 5,3500 | 5,3500 | 5,2000 | 5,2000 | 5,2000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
