R1V.F - Tristel plc

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Juni 20234,66004,66004,54004,54004,5400800
05. Juni 20234,40004,64004,40004,54004,5400800
02. Juni 20234,20004,20004,02004,02004,0200-
01. Juni 2023------
31. Mai 20233,94003,98003,94003,98003,9800-
30. Mai 20233,82003,90003,82003,90003,9000-
29. Mai 20233,80003,80003,80003,80003,8000-
26. Mai 20233,80003,80003,74003,74003,7400-
25. Mai 20233,92003,92003,70003,70003,7000-
24. Mai 20233,82003,84003,82003,84003,8400-
23. Mai 2023------
22. Mai 20233,70003,70003,70003,70003,7000-
19. Mai 20233,70003,82003,68003,68003,6800-
18. Mai 20233,76003,76003,76003,76003,7600-
17. Mai 20233,74003,74003,66003,66003,6600-
16. Mai 20233,74003,74003,74003,74003,7400-
15. Mai 20233,74003,74003,66003,66003,6600-
12. Mai 20233,74003,74003,64003,64003,6400-
11. Mai 20233,76003,76003,64003,64003,6400-
10. Mai 20233,76003,76003,66003,66003,6600-
09. Mai 20233,74003,74003,66003,66003,6600-
08. Mai 20233,74003,74003,64003,64003,6400-
05. Mai 20233,72003,74003,64003,64003,6400-
04. Mai 20233,70003,72003,62003,62003,6200-
03. Mai 20233,70003,70003,70003,70003,7000-
02. Mai 20233,64003,70003,64003,70003,7000-
28. Apr. 20233,64003,64003,56003,56003,5600-
27. Apr. 20233,62003,62003,54003,54003,5400-
26. Apr. 20233,62003,62003,54003,54003,5400-
25. Apr. 20233,62003,62003,54003,54003,5400-
24. Apr. 20233,68003,68003,58003,58003,5800-
21. Apr. 20233,80003,80003,80003,80003,8000-
20. Apr. 20233,82003,82003,66003,66003,6600-
19. Apr. 20233,82003,82003,68003,68003,6800-
18. Apr. 20233,80003,80003,70003,70003,7000-
17. Apr. 20233,74003,74003,74003,74003,7400-
14. Apr. 20233,74003,74003,62003,62003,6200-
13. Apr. 20233,76003,76003,60003,60003,6000-
12. Apr. 20233,70003,70003,60003,60003,6000-
11. Apr. 2023------
06. Apr. 20233,66003,66003,62003,62003,6200-
05. Apr. 20233,78003,78003,54003,54003,5400-
04. Apr. 20233,76003,76003,62003,62003,6200-
03. Apr. 20233,64003,64003,64003,64003,6400-
31. März 20233,64003,64003,56003,56003,5600-
30. März 20233,66003,66003,52003,52003,5200-
29. März 20233,66003,66003,56003,56003,5600-
28. März 20233,66003,66003,56003,56003,5600-
27. März 20233,64003,64003,58003,58003,5800-
24. März 20233,64003,64003,52003,52003,5200-
23. März 20233,62003,62003,52003,52003,5200-
22. März 20233,72003,72003,50003,50003,5000-
21. März 20233,72003,72003,58003,58003,5800-
20. März 20233,78003,78003,60003,60003,6000-
17. März 20233,76003,76003,60003,60003,6000-
16. März 20233,66003,66003,62003,62003,6200-
16. März 20230.0262 Dividende
15. März 20233,68003,68003,60003,60003,5738-
14. März 20233,64003,64003,56003,56003,5341-
13. März 20233,62003,62003,52003,52003,4944-
10. März 20233,68003,68003,50003,50003,4745-
09. März 20233,72003,72003,56003,56003,5341-
08. März 20233,76003,76003,60003,60003,5738-
07. März 20233,72003,74003,72003,74003,7128-
06. März 20233,86003,86003,74003,74003,7128-
03. März 20233,68003,78003,68003,78003,7525-
02. März 20233,66003,66003,56003,56003,5341-
01. März 20233,76003,76003,54003,54003,5142-
28. Feb. 20233,88003,88003,62003,62003,5937-
27. Feb. 20233,86003,86003,86003,86003,8319-
24. Feb. 20233,92003,92003,74003,74003,7128-
23. Feb. 20233,76003,76003,76003,76003,7326-
22. Feb. 20233,88003,88003,66003,66003,6334-
21. Feb. 20233,72003,74003,72003,74003,7128-
20. Feb. 20233,62003,62003,62003,62003,5937-
17. Feb. 20233,42003,42003,38003,38003,3554-
16. Feb. 20233,32003,40003,32003,40003,3753-
15. Feb. 20233,28003,28003,26003,26003,2363-
14. Feb. 20233,30003,30003,24003,24003,2164-
13. Feb. 20233,28003,28003,28003,28003,2561-
10. Feb. 20233,28003,28003,18003,18003,1569-
09. Feb. 20233,28003,28003,24003,24003,2164-
08. Feb. 20233,38003,38003,20003,20003,1767-
07. Feb. 20233,38003,38003,28003,28003,2561-
06. Feb. 20233,58003,58003,58003,58003,5539-
03. Feb. 20233,60003,60003,46003,46003,4348-
02. Feb. 20233,50003,60003,50003,60003,5738-
01. Feb. 20233,58003,62003,58003,62003,5937-
31. Jan. 20233,78003,78003,52003,52003,4944-
30. Jan. 20233,88003,88003,64003,64003,6135-
27. Jan. 20233,88003,88003,76003,76003,7326-
26. Jan. 20233,88003,88003,76003,76003,7326-
25. Jan. 20233,86003,86003,68003,68003,6532-
24. Jan. 20234,00004,00003,84003,84003,8121-
23. Jan. 20234,10004,10004,10004,10004,0702-
20. Jan. 20234,12004,12004,04004,04004,0106-
19. Jan. 20234,12004,12004,04004,04004,0106-
18. Jan. 20234,22004,22004,04004,04004,0106-
17. Jan. 20234,18004,18004,08004,08004,0503-
16. Jan. 20234,18004,18004,18004,18004,1496-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...