Deutsche Märkte schließen in 3 Stunden 9 Minuten
DAX
12.549,82 -120,66 (-0,95%) Euro Stoxx 50
3.452,27 -32,21 (-0,92%) Dow Jones 30
30.316,32 +825,43 (+2,80%) Gold
1.713,90 -16,60 (-0,96%) EUR/USD
0,9923 -0,0063 (-0,6350%) BTC-EUR
20.187,01 -76,70 (-0,38%)
Tristel plc (R1V.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:11AM CEST. Markt geöffnet.
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Okt. 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 122 |
| 04. Okt. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 03. Okt. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 30. Sept. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 29. Sept. 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 28. Sept. 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 27. Sept. 2022 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 26. Sept. 2022 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 23. Sept. 2022 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 22. Sept. 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 21. Sept. 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 20. Sept. 2022 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 19. Sept. 2022 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 16. Sept. 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 15. Sept. 2022 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 14. Sept. 2022 | 3,8200 | 3,8200 | 3,8200 | 3,7000 | 3,7000 | - |
| 13. Sept. 2022 | 3,7000 | 3,7000 | 3,7000 | 3,5600 | 3,5600 | - |
| 12. Sept. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 09. Sept. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 08. Sept. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 07. Sept. 2022 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 06. Sept. 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 05. Sept. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 02. Sept. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 01. Sept. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 31. Aug. 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 30. Aug. 2022 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 29. Aug. 2022 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 26. Aug. 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 25. Aug. 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 24. Aug. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 23. Aug. 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 22. Aug. 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 19. Aug. 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 18. Aug. 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 17. Aug. 2022 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 16. Aug. 2022 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 15. Aug. 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 12. Aug. 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 11. Aug. 2022 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 10. Aug. 2022 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 09. Aug. 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 08. Aug. 2022 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 05. Aug. 2022 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 04. Aug. 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 03. Aug. 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 02. Aug. 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 01. Aug. 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 29. Juli 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 28. Juli 2022 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 27. Juli 2022 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 26. Juli 2022 | 3,9000 | 3,9200 | 3,9000 | 3,9200 | 3,9200 | - |
| 25. Juli 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 22. Juli 2022 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 21. Juli 2022 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 20. Juli 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 19. Juli 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 18. Juli 2022 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 15. Juli 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 14. Juli 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 13. Juli 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 12. Juli 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 11. Juli 2022 | 3,8600 | 3,8600 | 3,8400 | 3,8400 | 3,8400 | - |
| 08. Juli 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 07. Juli 2022 | 3,8200 | 3,8400 | 3,8200 | 3,8400 | 3,8400 | - |
| 06. Juli 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 05. Juli 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 04. Juli 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 01. Juli 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 30. Juni 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 29. Juni 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 28. Juni 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 27. Juni 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 24. Juni 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 23. Juni 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 22. Juni 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 21. Juni 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 20. Juni 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 17. Juni 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 16. Juni 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 15. Juni 2022 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 14. Juni 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 13. Juni 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 10. Juni 2022 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 09. Juni 2022 | 4,1000 | 4,1400 | 4,1000 | 4,1400 | 4,1400 | 122 |
| 08. Juni 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 07. Juni 2022 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 06. Juni 2022 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 03. Juni 2022 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 02. Juni 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 01. Juni 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 31. Mai 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 30. Mai 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 27. Mai 2022 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 26. Mai 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 25. Mai 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 24. Mai 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 23. Mai 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 20. Mai 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 19. Mai 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
