Deutsche Märkte öffnen in 1 Stunde 18 Minute

Tristel plc (R1V.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,4600-0,1400 (-3,89%)
Börsenschluss: 09:44PM CET
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 2023------
03. Feb. 20233,60003,60003,46003,46003,4600-
02. Feb. 20233,50003,60003,50003,60003,6000-
01. Feb. 20233,58003,62003,58003,62003,6200-
31. Jan. 20233,78003,78003,52003,52003,5200-
30. Jan. 20233,88003,88003,64003,64003,6400-
27. Jan. 20233,88003,88003,76003,76003,7600-
26. Jan. 20233,88003,88003,76003,76003,7600-
25. Jan. 20233,86003,86003,68003,68003,6800-
24. Jan. 20234,00004,00003,84003,84003,8400-
23. Jan. 20234,10004,10004,10004,10004,1000-
20. Jan. 20234,12004,12004,04004,04004,0400-
19. Jan. 20234,12004,12004,04004,04004,0400-
18. Jan. 20234,22004,22004,04004,04004,0400-
17. Jan. 20234,18004,18004,08004,08004,0800-
16. Jan. 20234,18004,18004,18004,18004,1800-
13. Jan. 20234,18004,18004,08004,08004,0800-
12. Jan. 20233,84004,04003,84004,04004,0400-
11. Jan. 20233,86003,86003,86003,86003,8600-
10. Jan. 20233,86003,86003,78003,78003,7800-
09. Jan. 20233,76003,80003,76003,80003,8000-
06. Jan. 20233,96003,96003,68003,68003,6800-
05. Jan. 20234,08004,08003,84003,84003,8400-
04. Jan. 20234,32004,34004,32004,32004,3200-
03. Jan. 20234,30004,30004,22004,22004,2200-
02. Jan. 20234,30004,30004,30004,30004,3000-
30. Dez. 20224,32004,32004,30004,30004,3000-
29. Dez. 20224,32004,32004,22004,22004,2200-
28. Dez. 20224,42004,42004,28004,28004,2800-
27. Dez. 20224,44004,44004,32004,32004,3200-
23. Dez. 20224,68004,68004,32004,32004,3200-
22. Dez. 20224,62004,62004,56004,56004,5600-
21. Dez. 20224,70004,70004,54004,54004,5400-
20. Dez. 20224,42004,60004,42004,60004,6000-
19. Dez. 20224,42004,42004,34004,34004,3400-
16. Dez. 20224,34004,34004,30004,30004,3000-
15. Dez. 20224,42004,42004,26004,26004,2600-
14. Dez. 20224,42004,42004,34004,34004,3400-
13. Dez. 20224,48004,48004,48004,48004,4800-
12. Dez. 20224,08004,36004,08004,36004,3600-
09. Dez. 20224,06004,06004,06004,06004,0600-
08. Dez. 20224,06004,06004,06004,06004,0600-
07. Dez. 20224,08004,08004,08004,08004,0800-
06. Dez. 20224,08004,08004,08004,08004,0800-
05. Dez. 20224,08004,08004,08004,08004,0800-
02. Dez. 20223,86003,86003,86003,86003,8600-
01. Dez. 20223,84003,84003,84003,84003,8400-
30. Nov. 20223,88003,88003,88003,88003,8800-
29. Nov. 20223,84003,84003,84003,84003,8400-
28. Nov. 20223,60003,60003,60003,60003,6000-
25. Nov. 20223,62003,62003,62003,62003,6200-
24. Nov. 20223,54003,54003,54003,54003,5400-
23. Nov. 20223,58003,58003,58003,58003,5800-
22. Nov. 20223,58003,58003,58003,58003,5800-
21. Nov. 20223,58003,58003,58003,58003,5800-
18. Nov. 20223,62003,62003,62003,62003,6200-
17. Nov. 20223,68003,68003,68003,68003,6800-
16. Nov. 20223,66003,66003,66003,66003,6600-
15. Nov. 20223,70003,70003,70003,70003,7000-
14. Nov. 20223,66003,66003,66003,66003,6600-
11. Nov. 20223,56003,56003,56003,56003,5600-
10. Nov. 20223,54003,54003,54003,54003,5400-
09. Nov. 20223,46003,46003,46003,46003,4600-
08. Nov. 20223,46003,46003,46003,46003,4600-
07. Nov. 20223,46003,46003,46003,46003,4600-
04. Nov. 20223,34003,34003,34003,34003,3400-
03. Nov. 20223,38003,38003,38003,38003,3800-
02. Nov. 20223,44003,44003,44003,44003,4400-
01. Nov. 20223,44003,44003,44003,44003,4400-
31. Okt. 20223,44003,44003,44003,44003,4400-
28. Okt. 20223,44003,44003,44003,44003,4400-
27. Okt. 20223,40003,40003,40003,40003,4000-
26. Okt. 20223,40003,40003,40003,40003,4000-
25. Okt. 20223,38003,38003,38003,38003,3800-
24. Okt. 20223,46003,46003,46003,46003,4600-
21. Okt. 20223,44003,44003,44003,44003,4400-
20. Okt. 20223,34003,34003,34003,34003,3400-
19. Okt. 20223,56003,56003,56003,56003,5600-
18. Okt. 20223,58003,58003,58003,58003,5800-
17. Okt. 20223,60003,60003,60003,60003,6000-
14. Okt. 20223,60003,60003,60003,60003,6000-
13. Okt. 20223,66003,66003,66003,66003,6600-
12. Okt. 20223,64003,64003,64003,64003,6400-
11. Okt. 20223,76003,76003,76003,76003,7600-
10. Okt. 20223,78003,78003,78003,78003,7800-
07. Okt. 20223,76003,76003,76003,76003,7600-
06. Okt. 20223,78003,78003,78003,78003,7800-
05. Okt. 20223,98003,98003,98003,98003,9800-
04. Okt. 20223,58003,58003,58003,58003,5800-
03. Okt. 20223,54003,54003,54003,54003,5400-
30. Sept. 20223,54003,54003,54003,54003,5400-
29. Sept. 20223,70003,70003,70003,70003,7000-
28. Sept. 20224,04004,04004,04004,04004,0400-
27. Sept. 20224,20004,20004,20004,20004,2000-
26. Sept. 20224,16004,16004,16004,16004,1600-
23. Sept. 20224,22004,22004,22004,22004,2200-
22. Sept. 20224,24004,24004,24004,24004,2400-
21. Sept. 20224,24004,24004,24004,24004,2400-
20. Sept. 20224,12004,12004,12004,12004,1200-
19. Sept. 20224,12004,12004,12004,12004,1200-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...