Deutsche Märkte schließen in 7 Stunden 26 Minuten
DAX
15.020,96 -64,25 (-0,43%) Euro Stoxx 50
4.084,77 -10,82 (-0,26%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Gold
1.837,40 -4,10 (-0,22%) EUR/USD
1,0485 +0,0016 (+0,16%) Bitcoin EUR
26.191,22 -96,65 (-0,37%)
Toray Industries, Inc. (TRYIF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:27PM EDT
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Okt. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 100 |
| 02. Okt. 2023 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
| 29. Sept. 2023 | 5,3200 | 5,3200 | 5,0900 | 5,0900 | 5,0900 | 200 |
| 28. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | - |
| 28. Sept. 2023 | 0.06 Dividende | |||||
| 27. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 26. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 25. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 22. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 21. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 20. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 19. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 18. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 15. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 14. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 13. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 12. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 11. Sept. 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | 100 |
| 08. Sept. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 07. Sept. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 06. Sept. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 05. Sept. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 01. Sept. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 31. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 30. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 29. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 28. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 25. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 24. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | - |
| 23. Aug. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2408 | 700 |
| 22. Aug. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,4385 | - |
| 21. Aug. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,4385 | - |
| 18. Aug. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,4385 | - |
| 17. Aug. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,4385 | - |
| 16. Aug. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,4385 | - |
| 15. Aug. 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,4385 | 500 |
| 14. Aug. 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4188 | - |
| 11. Aug. 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4188 | - |
| 10. Aug. 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4188 | - |
| 09. Aug. 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4188 | - |
| 08. Aug. 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4188 | - |
| 07. Aug. 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4188 | - |
| 04. Aug. 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4188 | - |
| 03. Aug. 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4188 | 1.000 |
| 02. Aug. 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 01. Aug. 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 31. Juli 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 28. Juli 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 27. Juli 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 26. Juli 2023 | 5,6500 | 5,6600 | 5,6500 | 5,6600 | 5,5968 | 1.600 |
| 25. Juli 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5869 | - |
| 24. Juli 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5869 | - |
| 21. Juli 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5869 | - |
| 20. Juli 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5869 | - |
| 19. Juli 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5869 | - |
| 18. Juli 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5869 | - |
| 17. Juli 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5869 | - |
| 14. Juli 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5869 | - |
| 13. Juli 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,5869 | 2.300 |
| 12. Juli 2023 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,4682 | - |
| 11. Juli 2023 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,4682 | - |
| 10. Juli 2023 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,4682 | - |
| 07. Juli 2023 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,4682 | - |
| 06. Juli 2023 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 5,4682 | 100 |
| 05. Juli 2023 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5177 | - |
| 03. Juli 2023 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5177 | 1.700 |
| 30. Juni 2023 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4287 | - |
| 29. Juni 2023 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4287 | - |
| 28. Juni 2023 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4287 | - |
| 27. Juni 2023 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4287 | - |
| 26. Juni 2023 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4287 | 100 |
| 23. Juni 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 22. Juni 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 21. Juni 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 20. Juni 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 16. Juni 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 15. Juni 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 14. Juni 2023 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,5968 | - |
| 13. Juni 2023 | 5,5100 | 5,6600 | 5,5100 | 5,6600 | 5,5968 | 1.300 |
| 12. Juni 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 09. Juni 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 08. Juni 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 07. Juni 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | 100 |
| 06. Juni 2023 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,3100 | - |
| 05. Juni 2023 | 5,5300 | 5,5300 | 5,3700 | 5,3700 | 5,3100 | 900 |
| 02. Juni 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3990 | - |
| 01. Juni 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3990 | - |
| 31. Mai 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3990 | - |
| 30. Mai 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3990 | - |
| 26. Mai 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3990 | - |
| 25. Mai 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3990 | - |
| 24. Mai 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3990 | - |
| 23. Mai 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3990 | - |
| 22. Mai 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3990 | - |
| 19. Mai 2023 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3990 | 800 |
| 18. Mai 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,5374 | - |
| 17. Mai 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,5374 | - |
| 16. Mai 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,5374 | - |
| 15. Mai 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,5374 | - |
| 12. Mai 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,5374 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
