Deutsche Märkte öffnen in 6 Stunden 19 Minuten

Tristel plc (R1V.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,9800+0,2400 (+5,06%)
Börsenschluss: 09:50PM CET
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 20234,88004,98004,88004,98004,9800800
29. Nov. 20234,80004,80004,74004,74004,7400-
28. Nov. 20234,80004,80004,68004,68004,6800-
27. Nov. 20234,80004,80004,80004,80004,8000-
24. Nov. 20234,84004,84004,64004,64004,6400-
23. Nov. 20234,82004,82004,66004,66004,6600-
23. Nov. 20230.0788 Dividende
22. Nov. 20234,78004,78004,70004,70004,6212-
21. Nov. 20234,74004,74004,64004,64004,5622-
20. Nov. 20234,70004,70004,58004,58004,5032-
17. Nov. 20234,70004,70004,56004,56004,4835-
16. Nov. 20234,70004,70004,70004,70004,6212-
15. Nov. 20234,72004,72004,56004,56004,4835-
14. Nov. 20234,48004,54004,48004,54004,4639-
13. Nov. 20234,48004,48004,38004,38004,3066-
10. Nov. 20234,48004,48004,48004,48004,4049-
09. Nov. 20234,48004,48004,28004,28004,2082-
08. Nov. 20234,50004,50004,38004,38004,3066-
07. Nov. 20234,56004,56004,40004,40004,3262-
06. Nov. 20234,58004,58004,42004,42004,3459-
03. Nov. 20234,48004,48004,36004,36004,2869-
02. Nov. 20234,48004,48004,48004,48004,4049-
01. Nov. 20234,50004,50004,38004,38004,3066-
31. Okt. 20234,48004,48004,38004,38004,3066-
30. Okt. 20234,48004,48004,38004,38004,3066-
27. Okt. 20234,48004,48004,48004,48004,4049-
26. Okt. 20234,48004,48004,48004,48004,4049-
25. Okt. 20234,60004,60004,44004,44004,3656-
24. Okt. 20234,60004,60004,44004,44004,3656-
23. Okt. 20234,66004,66004,50004,50004,4246-
20. Okt. 20234,82004,82004,52004,52004,4442-
19. Okt. 20234,38004,38004,28004,28004,2082-
18. Okt. 20234,40004,40004,30004,30004,2279-
17. Okt. 20234,62004,62004,28004,28004,2082-
16. Okt. 20234,64004,64004,64004,64004,5622-
13. Okt. 20234,40004,40004,36004,36004,2869-
12. Okt. 20234,18004,30004,18004,30004,2279-
11. Okt. 20234,18004,18004,16004,16004,0903-
10. Okt. 20234,30004,30004,06004,06003,9919-
09. Okt. 20234,40004,40004,20004,20004,1296-
06. Okt. 20234,52004,52004,34004,34004,2672-
05. Okt. 20234,58004,58004,38004,38004,3066-
04. Okt. 20234,62004,64004,62004,64004,5622-
03. Okt. 20234,86004,86004,52004,52004,4442-
02. Okt. 20234,86004,86004,74004,74004,6605-
29. Sept. 20234,80004,90004,80004,90004,8178-
28. Sept. 20234,80004,80004,72004,72004,6409-
27. Sept. 20234,84004,84004,72004,72004,6409-
26. Sept. 20234,62004,72004,62004,72004,6409-
25. Sept. 20234,84004,84004,84004,84004,7589-
22. Sept. 20234,84004,84004,66004,66004,5819-
21. Sept. 20234,88004,88004,68004,68004,6015-
20. Sept. 20234,74004,74004,70004,70004,6212-
19. Sept. 20234,64004,64004,64004,64004,5622-
18. Sept. 20234,30004,30004,30004,30004,2279-
15. Sept. 20234,32004,32004,22004,22004,1492-
14. Sept. 20234,32004,32004,22004,22004,1492-
13. Sept. 20234,30004,30004,22004,22004,1492-
12. Sept. 20234,20004,20004,20004,20004,1296-
11. Sept. 20234,20004,20004,20004,20004,1296-
08. Sept. 20234,08004,08004,08004,08004,0116-
07. Sept. 20233,96003,98003,96003,98003,9133-
06. Sept. 20233,88003,90003,88003,90003,8346-
05. Sept. 20233,86003,86003,80003,80003,7363-
04. Sept. 20233,80003,80003,80003,80003,7363-
01. Sept. 20233,80003,80003,70003,70003,6380-
31. Aug. 20233,80003,80003,66003,66003,5986-
30. Aug. 20233,78003,78003,64003,64003,5790-
29. Aug. 20233,80003,80003,64003,64003,5790-
28. Aug. 20233,80003,80003,64003,64003,5790-
25. Aug. 20233,80003,80003,64003,64003,5790-
24. Aug. 20233,82003,82003,68003,68003,6183-
23. Aug. 20233,82003,82003,66003,66003,5986-
22. Aug. 20233,82003,82003,68003,68003,6183-
21. Aug. 20233,82003,82003,70003,70003,6380-
18. Aug. 20233,92003,92003,92003,92003,8543-
17. Aug. 20234,10004,10003,80003,80003,7363-
16. Aug. 20234,10004,10004,02004,02003,9526-
15. Aug. 20234,08004,08004,00004,00003,9329-
14. Aug. 20234,06004,08004,00004,00003,9329-
11. Aug. 20234,00004,00004,00004,00003,9329-
10. Aug. 20234,00004,00003,94003,94003,8739-
09. Aug. 20234,02004,02003,96003,96003,8936-
08. Aug. 20234,02004,02003,96003,96003,8936-
07. Aug. 2023------
04. Aug. 20234,02004,02003,96003,96003,8936-
03. Aug. 20234,02004,02003,96003,96003,8936-
02. Aug. 20234,02004,02003,96003,96003,8936-
01. Aug. 20234,04004,04003,98003,98003,9133-
31. Juli 20234,04004,04003,96003,96003,8936-
28. Juli 20234,08004,08003,98003,98003,9133-
27. Juli 20234,10004,10004,00004,00003,9329-
26. Juli 20234,20004,20004,02004,02003,9526-
25. Juli 20234,24004,24004,10004,10004,0313-
24. Juli 20234,06004,06003,92003,92003,8543-
21. Juli 20234,06004,06003,92003,92003,8543-
20. Juli 20234,04004,04003,92003,92003,8543-
19. Juli 20234,04004,04003,92003,92003,8543-
18. Juli 20234,08004,08003,94003,94003,8739-
17. Juli 20234,08004,08004,08004,08004,0116-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...