Deutsche Märkte schließen in 5 Stunden 28 Minuten

Tristel plc (R1V.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,78000,0000 (0,00%)
Ab 09:08AM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Juni 20223,78003,78003,78003,78003,7800122
28. Juni 20223,78003,78003,78003,78003,7800-
27. Juni 20223,80003,80003,80003,80003,8000-
24. Juni 20223,80003,80003,80003,80003,8000-
23. Juni 20223,78003,78003,78003,78003,7800-
22. Juni 2022------
21. Juni 20223,98003,98003,98003,98003,9800-
20. Juni 20223,96003,96003,96003,96003,9600-
17. Juni 20224,10004,10004,10004,10004,1000-
16. Juni 20224,08004,08004,08004,08004,0800-
15. Juni 20224,02004,02004,02004,02004,0200-
14. Juni 20224,08004,08004,08004,08004,0800-
13. Juni 20224,10004,10004,10004,10004,1000-
10. Juni 20224,12004,12004,12004,12004,1200-
09. Juni 20224,10004,14004,10004,14004,1400122
08. Juni 20224,24004,24004,24004,24004,2400-
07. Juni 20224,22004,22004,22004,22004,2200-
06. Juni 20224,22004,22004,22004,22004,2200-
03. Juni 20224,22004,22004,22004,22004,2200-
02. Juni 20224,24004,24004,24004,24004,2400-
01. Juni 20224,24004,24004,24004,24004,2400-
31. Mai 20224,24004,24004,24004,24004,2400-
30. Mai 20224,24004,24004,24004,24004,2400-
27. Mai 20224,12004,12004,12004,12004,1200-
26. Mai 20223,90003,90003,90003,90003,9000-
25. Mai 20223,88003,88003,88003,88003,8800-
24. Mai 20223,88003,88003,88003,88003,8800-
23. Mai 20223,92003,92003,92003,92003,9200-
20. Mai 20223,90003,90003,90003,90003,9000-
19. Mai 20223,90003,90003,90003,90003,9000-
18. Mai 20223,92003,92003,92003,92003,9200-
17. Mai 20223,92003,92003,92003,92003,9200-
16. Mai 20223,78003,78003,78003,78003,7800-
13. Mai 20223,76003,76003,76003,76003,7600-
12. Mai 20223,86003,86003,86003,86003,8600-
11. Mai 20223,76003,76003,76003,76003,7600-
10. Mai 20223,62003,62003,62003,62003,6200-
09. Mai 20223,62003,62003,62003,62003,6200-
06. Mai 20223,64003,64003,64003,64003,6400-
05. Mai 20223,68003,68003,68003,68003,6800-
04. Mai 20223,58003,58003,58003,58003,5800-
03. Mai 20223,58003,58003,58003,58003,5800-
02. Mai 20223,58003,58003,58003,58003,5800-
29. Apr. 20223,58003,58003,58003,58003,5800-
28. Apr. 20223,58003,58003,58003,58003,5800-
27. Apr. 20223,56003,56003,56003,56003,5600-
26. Apr. 20223,58003,58003,58003,58003,5800-
25. Apr. 20223,72003,72003,72003,72003,7200-
22. Apr. 20223,72003,72003,72003,72003,7200-
21. Apr. 20223,72003,72003,72003,72003,7200-
20. Apr. 20223,74003,74003,74003,74003,7400-
19. Apr. 20223,62003,62003,62003,62003,6200-
14. Apr. 20223,50003,50003,50003,50003,5000-
13. Apr. 20223,48003,48003,48003,48003,4800-
12. Apr. 20223,48003,48003,48003,48003,4800-
11. Apr. 20223,60003,60003,60003,60003,6000-
08. Apr. 20223,60003,60003,60003,60003,6000-
07. Apr. 20223,62003,62003,62003,62003,6200-
07. Apr. 20220.0262 Dividende
06. Apr. 20223,48003,48003,48003,48003,4538-
05. Apr. 20223,72003,72003,72003,72003,6920-
04. Apr. 20223,82003,82003,82003,82003,7912-
01. Apr. 20223,80003,80003,80003,80003,7714-
31. März 20223,78003,78003,78003,78003,7515-
30. März 20223,54003,54003,54003,54003,5133-
29. März 20223,46003,46003,46003,46003,4340-
28. März 20223,62003,62003,62003,62003,5927-
25. März 20223,60003,60003,60003,60003,5729-
24. März 20223,62003,62003,60003,60003,5729-
23. März 20223,62003,62003,62003,62003,5927-
22. März 20223,78003,80003,78003,80003,7714-
21. März 20223,76003,76003,76003,76003,7317-
18. März 20223,76003,76003,76003,76003,7317-
17. März 20223,76003,76003,76003,76003,7317-
16. März 20223,70003,70003,70003,70003,6721-
15. März 20223,92003,92003,92003,92003,8905-
14. März 20224,18004,18004,18004,18004,1485-
11. März 20224,18004,18004,18004,18004,1485-
10. März 20224,18004,18004,18004,18004,1485-
09. März 20223,84003,84003,84003,84003,8111-
08. März 20223,88003,88003,88003,88003,8508-
07. März 20223,92003,92003,92003,92003,8905-
04. März 20223,90003,90003,90003,90003,8706-
03. März 20223,84003,84003,84003,84003,8111-
02. März 20223,92003,92003,92003,92003,8905-
01. März 20223,86003,86003,86003,86003,8309-
28. Feb. 20223,74003,74003,74003,74003,7118-
25. Feb. 20223,68003,70003,68003,70003,6721-
24. Feb. 20223,64003,64003,64003,64003,6126-
23. Feb. 20223,80003,80003,80003,80003,7714-
22. Feb. 20223,58003,74003,58003,74003,7118-
21. Feb. 20224,16004,16004,16004,16004,1287-
18. Feb. 20224,82004,82004,82004,82004,7837-
17. Feb. 20224,76004,82004,76004,82004,7837-
16. Feb. 20224,90004,90004,90004,90004,8631-
15. Feb. 20224,92004,92004,92004,92004,8830-
14. Feb. 20225,25005,25005,25005,25005,2105-
11. Feb. 20225,25005,25005,25005,25005,2105-
10. Feb. 20225,20005,20005,20005,20005,1609-
09. Feb. 20225,20005,20005,20005,20005,1609-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...