Deutsche Märkte öffnen in 1 Stunde 18 Minute
Nikkei 225
27.693,65 +184,19 (+0,67%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.108,68 -748,59 (-3,42%) CMC Crypto 200
523,19 -13,66 (-2,55%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
Tristel plc (R1V.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:44PM CET
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Feb. 2023 | - | - | - | - | - | - |
| 03. Feb. 2023 | 3,6000 | 3,6000 | 3,4600 | 3,4600 | 3,4600 | - |
| 02. Feb. 2023 | 3,5000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | - |
| 01. Feb. 2023 | 3,5800 | 3,6200 | 3,5800 | 3,6200 | 3,6200 | - |
| 31. Jan. 2023 | 3,7800 | 3,7800 | 3,5200 | 3,5200 | 3,5200 | - |
| 30. Jan. 2023 | 3,8800 | 3,8800 | 3,6400 | 3,6400 | 3,6400 | - |
| 27. Jan. 2023 | 3,8800 | 3,8800 | 3,7600 | 3,7600 | 3,7600 | - |
| 26. Jan. 2023 | 3,8800 | 3,8800 | 3,7600 | 3,7600 | 3,7600 | - |
| 25. Jan. 2023 | 3,8600 | 3,8600 | 3,6800 | 3,6800 | 3,6800 | - |
| 24. Jan. 2023 | 4,0000 | 4,0000 | 3,8400 | 3,8400 | 3,8400 | - |
| 23. Jan. 2023 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 20. Jan. 2023 | 4,1200 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | - |
| 19. Jan. 2023 | 4,1200 | 4,1200 | 4,0400 | 4,0400 | 4,0400 | - |
| 18. Jan. 2023 | 4,2200 | 4,2200 | 4,0400 | 4,0400 | 4,0400 | - |
| 17. Jan. 2023 | 4,1800 | 4,1800 | 4,0800 | 4,0800 | 4,0800 | - |
| 16. Jan. 2023 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 13. Jan. 2023 | 4,1800 | 4,1800 | 4,0800 | 4,0800 | 4,0800 | - |
| 12. Jan. 2023 | 3,8400 | 4,0400 | 3,8400 | 4,0400 | 4,0400 | - |
| 11. Jan. 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 10. Jan. 2023 | 3,8600 | 3,8600 | 3,7800 | 3,7800 | 3,7800 | - |
| 09. Jan. 2023 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,8000 | - |
| 06. Jan. 2023 | 3,9600 | 3,9600 | 3,6800 | 3,6800 | 3,6800 | - |
| 05. Jan. 2023 | 4,0800 | 4,0800 | 3,8400 | 3,8400 | 3,8400 | - |
| 04. Jan. 2023 | 4,3200 | 4,3400 | 4,3200 | 4,3200 | 4,3200 | - |
| 03. Jan. 2023 | 4,3000 | 4,3000 | 4,2200 | 4,2200 | 4,2200 | - |
| 02. Jan. 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 30. Dez. 2022 | 4,3200 | 4,3200 | 4,3000 | 4,3000 | 4,3000 | - |
| 29. Dez. 2022 | 4,3200 | 4,3200 | 4,2200 | 4,2200 | 4,2200 | - |
| 28. Dez. 2022 | 4,4200 | 4,4200 | 4,2800 | 4,2800 | 4,2800 | - |
| 27. Dez. 2022 | 4,4400 | 4,4400 | 4,3200 | 4,3200 | 4,3200 | - |
| 23. Dez. 2022 | 4,6800 | 4,6800 | 4,3200 | 4,3200 | 4,3200 | - |
| 22. Dez. 2022 | 4,6200 | 4,6200 | 4,5600 | 4,5600 | 4,5600 | - |
| 21. Dez. 2022 | 4,7000 | 4,7000 | 4,5400 | 4,5400 | 4,5400 | - |
| 20. Dez. 2022 | 4,4200 | 4,6000 | 4,4200 | 4,6000 | 4,6000 | - |
| 19. Dez. 2022 | 4,4200 | 4,4200 | 4,3400 | 4,3400 | 4,3400 | - |
| 16. Dez. 2022 | 4,3400 | 4,3400 | 4,3000 | 4,3000 | 4,3000 | - |
| 15. Dez. 2022 | 4,4200 | 4,4200 | 4,2600 | 4,2600 | 4,2600 | - |
| 14. Dez. 2022 | 4,4200 | 4,4200 | 4,3400 | 4,3400 | 4,3400 | - |
| 13. Dez. 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 12. Dez. 2022 | 4,0800 | 4,3600 | 4,0800 | 4,3600 | 4,3600 | - |
| 09. Dez. 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 08. Dez. 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 07. Dez. 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 06. Dez. 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 05. Dez. 2022 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 02. Dez. 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 01. Dez. 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 30. Nov. 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 29. Nov. 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 28. Nov. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 25. Nov. 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 24. Nov. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 23. Nov. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 22. Nov. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 21. Nov. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 18. Nov. 2022 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 17. Nov. 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 16. Nov. 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 15. Nov. 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 14. Nov. 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 11. Nov. 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 10. Nov. 2022 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 09. Nov. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 08. Nov. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 07. Nov. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 04. Nov. 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 03. Nov. 2022 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 02. Nov. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 01. Nov. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 31. Okt. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 28. Okt. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 27. Okt. 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 26. Okt. 2022 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 25. Okt. 2022 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 24. Okt. 2022 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 21. Okt. 2022 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 20. Okt. 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 19. Okt. 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 18. Okt. 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 17. Okt. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 14. Okt. 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 13. Okt. 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 12. Okt. 2022 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 11. Okt. 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 10. Okt. 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 07. Okt. 2022 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 06. Okt. 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 05. Okt. 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 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 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
