Deutsche Märkte öffnen in 6 Stunden 19 Minuten
Nikkei 225
33.472,22 -14,67 (-0,04%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
34.781,25 +118,03 (+0,34%) CMC Crypto 200
787,78 +4,14 (+0,53%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Tristel plc (R1V.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:50PM CET
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Nov. 2023 | 4,8800 | 4,9800 | 4,8800 | 4,9800 | 4,9800 | 800 |
| 29. Nov. 2023 | 4,8000 | 4,8000 | 4,7400 | 4,7400 | 4,7400 | - |
| 28. Nov. 2023 | 4,8000 | 4,8000 | 4,6800 | 4,6800 | 4,6800 | - |
| 27. Nov. 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 24. Nov. 2023 | 4,8400 | 4,8400 | 4,6400 | 4,6400 | 4,6400 | - |
| 23. Nov. 2023 | 4,8200 | 4,8200 | 4,6600 | 4,6600 | 4,6600 | - |
| 23. Nov. 2023 | 0.0788 Dividende | |||||
| 22. Nov. 2023 | 4,7800 | 4,7800 | 4,7000 | 4,7000 | 4,6212 | - |
| 21. Nov. 2023 | 4,7400 | 4,7400 | 4,6400 | 4,6400 | 4,5622 | - |
| 20. Nov. 2023 | 4,7000 | 4,7000 | 4,5800 | 4,5800 | 4,5032 | - |
| 17. Nov. 2023 | 4,7000 | 4,7000 | 4,5600 | 4,5600 | 4,4835 | - |
| 16. Nov. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6212 | - |
| 15. Nov. 2023 | 4,7200 | 4,7200 | 4,5600 | 4,5600 | 4,4835 | - |
| 14. Nov. 2023 | 4,4800 | 4,5400 | 4,4800 | 4,5400 | 4,4639 | - |
| 13. Nov. 2023 | 4,4800 | 4,4800 | 4,3800 | 4,3800 | 4,3066 | - |
| 10. Nov. 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4049 | - |
| 09. Nov. 2023 | 4,4800 | 4,4800 | 4,2800 | 4,2800 | 4,2082 | - |
| 08. Nov. 2023 | 4,5000 | 4,5000 | 4,3800 | 4,3800 | 4,3066 | - |
| 07. Nov. 2023 | 4,5600 | 4,5600 | 4,4000 | 4,4000 | 4,3262 | - |
| 06. Nov. 2023 | 4,5800 | 4,5800 | 4,4200 | 4,4200 | 4,3459 | - |
| 03. Nov. 2023 | 4,4800 | 4,4800 | 4,3600 | 4,3600 | 4,2869 | - |
| 02. Nov. 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4049 | - |
| 01. Nov. 2023 | 4,5000 | 4,5000 | 4,3800 | 4,3800 | 4,3066 | - |
| 31. Okt. 2023 | 4,4800 | 4,4800 | 4,3800 | 4,3800 | 4,3066 | - |
| 30. Okt. 2023 | 4,4800 | 4,4800 | 4,3800 | 4,3800 | 4,3066 | - |
| 27. Okt. 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4049 | - |
| 26. Okt. 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4049 | - |
| 25. Okt. 2023 | 4,6000 | 4,6000 | 4,4400 | 4,4400 | 4,3656 | - |
| 24. Okt. 2023 | 4,6000 | 4,6000 | 4,4400 | 4,4400 | 4,3656 | - |
| 23. Okt. 2023 | 4,6600 | 4,6600 | 4,5000 | 4,5000 | 4,4246 | - |
| 20. Okt. 2023 | 4,8200 | 4,8200 | 4,5200 | 4,5200 | 4,4442 | - |
| 19. Okt. 2023 | 4,3800 | 4,3800 | 4,2800 | 4,2800 | 4,2082 | - |
| 18. Okt. 2023 | 4,4000 | 4,4000 | 4,3000 | 4,3000 | 4,2279 | - |
| 17. Okt. 2023 | 4,6200 | 4,6200 | 4,2800 | 4,2800 | 4,2082 | - |
| 16. Okt. 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5622 | - |
| 13. Okt. 2023 | 4,4000 | 4,4000 | 4,3600 | 4,3600 | 4,2869 | - |
| 12. Okt. 2023 | 4,1800 | 4,3000 | 4,1800 | 4,3000 | 4,2279 | - |
| 11. Okt. 2023 | 4,1800 | 4,1800 | 4,1600 | 4,1600 | 4,0903 | - |
| 10. Okt. 2023 | 4,3000 | 4,3000 | 4,0600 | 4,0600 | 3,9919 | - |
| 09. Okt. 2023 | 4,4000 | 4,4000 | 4,2000 | 4,2000 | 4,1296 | - |
| 06. Okt. 2023 | 4,5200 | 4,5200 | 4,3400 | 4,3400 | 4,2672 | - |
| 05. Okt. 2023 | 4,5800 | 4,5800 | 4,3800 | 4,3800 | 4,3066 | - |
| 04. Okt. 2023 | 4,6200 | 4,6400 | 4,6200 | 4,6400 | 4,5622 | - |
| 03. Okt. 2023 | 4,8600 | 4,8600 | 4,5200 | 4,5200 | 4,4442 | - |
| 02. Okt. 2023 | 4,8600 | 4,8600 | 4,7400 | 4,7400 | 4,6605 | - |
| 29. Sept. 2023 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,8178 | - |
| 28. Sept. 2023 | 4,8000 | 4,8000 | 4,7200 | 4,7200 | 4,6409 | - |
| 27. Sept. 2023 | 4,8400 | 4,8400 | 4,7200 | 4,7200 | 4,6409 | - |
| 26. Sept. 2023 | 4,6200 | 4,7200 | 4,6200 | 4,7200 | 4,6409 | - |
| 25. Sept. 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,7589 | - |
| 22. Sept. 2023 | 4,8400 | 4,8400 | 4,6600 | 4,6600 | 4,5819 | - |
| 21. Sept. 2023 | 4,8800 | 4,8800 | 4,6800 | 4,6800 | 4,6015 | - |
| 20. Sept. 2023 | 4,7400 | 4,7400 | 4,7000 | 4,7000 | 4,6212 | - |
| 19. Sept. 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5622 | - |
| 18. Sept. 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2279 | - |
| 15. Sept. 2023 | 4,3200 | 4,3200 | 4,2200 | 4,2200 | 4,1492 | - |
| 14. Sept. 2023 | 4,3200 | 4,3200 | 4,2200 | 4,2200 | 4,1492 | - |
| 13. Sept. 2023 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,1492 | - |
| 12. Sept. 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1296 | - |
| 11. Sept. 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1296 | - |
| 08. Sept. 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0116 | - |
| 07. Sept. 2023 | 3,9600 | 3,9800 | 3,9600 | 3,9800 | 3,9133 | - |
| 06. Sept. 2023 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,8346 | - |
| 05. Sept. 2023 | 3,8600 | 3,8600 | 3,8000 | 3,8000 | 3,7363 | - |
| 04. Sept. 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7363 | - |
| 01. Sept. 2023 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,6380 | - |
| 31. Aug. 2023 | 3,8000 | 3,8000 | 3,6600 | 3,6600 | 3,5986 | - |
| 30. Aug. 2023 | 3,7800 | 3,7800 | 3,6400 | 3,6400 | 3,5790 | - |
| 29. Aug. 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,5790 | - |
| 28. Aug. 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,5790 | - |
| 25. Aug. 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,5790 | - |
| 24. Aug. 2023 | 3,8200 | 3,8200 | 3,6800 | 3,6800 | 3,6183 | - |
| 23. Aug. 2023 | 3,8200 | 3,8200 | 3,6600 | 3,6600 | 3,5986 | - |
| 22. Aug. 2023 | 3,8200 | 3,8200 | 3,6800 | 3,6800 | 3,6183 | - |
| 21. Aug. 2023 | 3,8200 | 3,8200 | 3,7000 | 3,7000 | 3,6380 | - |
| 18. Aug. 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8543 | - |
| 17. Aug. 2023 | 4,1000 | 4,1000 | 3,8000 | 3,8000 | 3,7363 | - |
| 16. Aug. 2023 | 4,1000 | 4,1000 | 4,0200 | 4,0200 | 3,9526 | - |
| 15. Aug. 2023 | 4,0800 | 4,0800 | 4,0000 | 4,0000 | 3,9329 | - |
| 14. Aug. 2023 | 4,0600 | 4,0800 | 4,0000 | 4,0000 | 3,9329 | - |
| 11. Aug. 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9329 | - |
| 10. Aug. 2023 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,8739 | - |
| 09. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,8936 | - |
| 08. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,8936 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,8936 | - |
| 03. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,8936 | - |
| 02. Aug. 2023 | 4,0200 | 4,0200 | 3,9600 | 3,9600 | 3,8936 | - |
| 01. Aug. 2023 | 4,0400 | 4,0400 | 3,9800 | 3,9800 | 3,9133 | - |
| 31. Juli 2023 | 4,0400 | 4,0400 | 3,9600 | 3,9600 | 3,8936 | - |
| 28. Juli 2023 | 4,0800 | 4,0800 | 3,9800 | 3,9800 | 3,9133 | - |
| 27. Juli 2023 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 3,9329 | - |
| 26. Juli 2023 | 4,2000 | 4,2000 | 4,0200 | 4,0200 | 3,9526 | - |
| 25. Juli 2023 | 4,2400 | 4,2400 | 4,1000 | 4,1000 | 4,0313 | - |
| 24. Juli 2023 | 4,0600 | 4,0600 | 3,9200 | 3,9200 | 3,8543 | - |
| 21. Juli 2023 | 4,0600 | 4,0600 | 3,9200 | 3,9200 | 3,8543 | - |
| 20. Juli 2023 | 4,0400 | 4,0400 | 3,9200 | 3,9200 | 3,8543 | - |
| 19. Juli 2023 | 4,0400 | 4,0400 | 3,9200 | 3,9200 | 3,8543 | - |
| 18. Juli 2023 | 4,0800 | 4,0800 | 3,9400 | 3,9400 | 3,8739 | - |
| 17. Juli 2023 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0116 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
