2,520€
4,13%
Echtzeit-Aktienkurs Trainline PLC
Bid:
Ask:
Aktienkurse zur Trainline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 2,40 | 2,54 | 2,40 | 2,52 | 4,13% | 13.800,00 |
| 08.10.2026 | 2,35 | 2,44 | 2,32 | 2,42 | 2,54% | - |
| 07.10.2026 | 2,35 | 2,39 | 2,32 | 2,36 | 0,85% | - |
| 06.10.2026 | 2,32 | 2,38 | 2,30 | 2,34 | 1,30% | - |
| 05.10.2026 | 2,34 | 2,36 | 2,29 | 2,31 | -1,70% | 9.000,00 |
| 02.10.2026 | 2,33 | 2,42 | 2,32 | 2,35 | 0,86% | - |
| 01.10.2026 | 2,32 | 2,37 | 2,26 | 2,33 | 0,43% | 9.500,00 |
| 30.09.2026 | 2,24 | 2,33 | 2,24 | 2,32 | 3,11% | - |
| 29.09.2026 | 2,27 | 2,29 | 2,23 | 2,25 | -0,44% | - |
| 28.09.2026 | 2,26 | 2,31 | 2,25 | 2,26 | -0,88% | - |
| 25.09.2026 | 2,28 | 2,31 | 2,23 | 2,28 | -0,44% | - |
| 24.09.2026 | 2,28 | 2,31 | 2,24 | 2,29 | 0,88% | - |
| 23.09.2026 | 2,32 | 2,37 | 2,22 | 2,27 | -2,58% | - |
| 22.09.2026 | 2,48 | 2,51 | 2,32 | 2,33 | -4,90% | - |
| 21.09.2026 | 2,36 | 2,47 | 2,36 | 2,45 | 3,38% | - |
| 18.09.2026 | 2,38 | 2,43 | 2,34 | 2,37 | -1,66% | - |
| 17.09.2026 | 2,34 | 2,43 | 2,34 | 2,41 | 3,43% | - |
| 16.09.2026 | 2,32 | 2,40 | 2,31 | 2,33 | 0,00% | - |
| 15.09.2026 | 2,36 | 2,39 | 2,31 | 2,33 | -2,10% | - |
| 14.09.2026 | 2,24 | 2,42 | 2,23 | 2,38 | 4,85% | 14.332,00 |
| 11.09.2026 | 2,24 | 2,44 | 2,24 | 2,27 | 2,25% | 10.764,00 |
| 10.09.2026 | 2,20 | 2,24 | 2,18 | 2,22 | 1,37% | 5.975,00 |
| 09.09.2026 | 2,21 | 2,23 | 2,18 | 2,19 | -0,45% | - |
| 08.09.2026 | 2,25 | 2,30 | 2,20 | 2,20 | -2,65% | 3.250,00 |
| 07.09.2026 | 2,31 | 2,31 | 2,24 | 2,26 | 0,00% | 7.582,00 |
| 04.09.2026 | 2,27 | 2,33 | 2,26 | 2,26 | -0,44% | - |
| 03.09.2026 | 2,24 | 2,30 | 2,22 | 2,27 | 0,89% | 300,00 |
| 02.09.2026 | 2,29 | 2,32 | 2,22 | 2,25 | -1,32% | - |
| 01.09.2026 | 2,34 | 2,36 | 2,27 | 2,28 | -2,56% | 23.000,00 |
| 31.08.2026 | 2,32 | 2,36 | 2,32 | 2,34 | -0,43% | - |
| 28.08.2026 | 2,40 | 2,40 | 2,31 | 2,35 | -1,67% | - |
| 27.08.2026 | 2,32 | 2,41 | 2,32 | 2,39 | 1,70% | 108,00 |
| 26.08.2026 | 2,32 | 2,35 | 2,28 | 2,35 | 0,86% | - |
| 25.08.2026 | 2,27 | 2,35 | 2,27 | 2,33 | 2,19% | - |
| 24.08.2026 | 2,34 | 2,39 | 2,27 | 2,28 | -2,15% | 13.500,00 |
| 21.08.2026 | 2,25 | 2,34 | 2,21 | 2,33 | 4,95% | 9.930,00 |
| 20.08.2026 | 2,22 | 2,25 | 2,20 | 2,22 | -10,12% | 1.820,00 |
| 19.08.2026 | 2,83 | 2,85 | 2,37 | 2,47 | -12,41% | 11.350,00 |
| 05.05.2026 | 2,76 | 2,90 | 2,74 | 2,82 | 1,81% | - |
| 04.05.2026 | 2,84 | 2,84 | 2,72 | 2,77 | -0,36% | 2.800,00 |
| 30.04.2026 | 2,73 | 2,78 | 2,71 | 2,78 | 2,21% | - |
| 29.04.2026 | 2,74 | 2,79 | 2,70 | 2,72 | -1,45% | 1.740,00 |
| 28.04.2026 | 2,81 | 2,81 | 2,75 | 2,76 | -1,43% | - |
| 27.04.2026 | 2,78 | 2,86 | 2,78 | 2,80 | -0,71% | 168,00 |
| 24.04.2026 | 2,83 | 2,88 | 2,77 | 2,82 | -0,70% | 3.750,00 |
| 23.04.2026 | 2,89 | 2,91 | 2,83 | 2,84 | -2,07% | 1.253,00 |
| 22.04.2026 | 2,88 | 2,97 | 2,85 | 2,90 | 1,05% | - |
| 21.04.2026 | 2,82 | 2,91 | 2,82 | 2,87 | 1,77% | 4.550,00 |
| 20.04.2026 | 2,79 | 2,86 | 2,77 | 2,82 | -0,35% | 323,00 |
| 17.04.2026 | 2,83 | 2,86 | 2,79 | 2,83 | 0,35% | 3.108,00 |
| 16.04.2026 | 2,77 | 2,85 | 2,75 | 2,82 | 2,55% | - |
| 15.04.2026 | 2,71 | 2,77 | 2,69 | 2,75 | 1,10% | - |
| 14.04.2026 | 2,76 | 2,78 | 2,69 | 2,72 | -1,45% | 1.116,00 |
| 13.04.2026 | 2,72 | 2,77 | 2,70 | 2,76 | 1,10% | - |
| 10.04.2026 | 2,70 | 2,77 | 2,70 | 2,73 | 1,49% | 1.663,00 |
| 09.04.2026 | 2,73 | 2,74 | 2,67 | 2,69 | -1,10% | 1.710,00 |
| 08.04.2026 | 2,75 | 2,78 | 2,68 | 2,72 | 3,82% | 4.800,00 |
| 07.04.2026 | 2,59 | 2,69 | 2,59 | 2,62 | 1,16% | - |
| 02.04.2026 | 2,51 | 2,60 | 2,47 | 2,59 | 5,28% | 10.780,00 |
| 01.04.2026 | 2,65 | 2,69 | 2,44 | 2,46 | -6,11% | 6.380,00 |
| 31.03.2026 | 2,47 | 2,64 | 2,46 | 2,62 | 6,07% | 49.425,00 |
| 30.03.2026 | 2,39 | 2,52 | 2,36 | 2,47 | 2,92% | 4.200,00 |
| 27.03.2026 | 2,51 | 2,51 | 2,37 | 2,40 | -4,00% | - |
| 26.03.2026 | 2,44 | 2,52 | 2,41 | 2,50 | 2,88% | 33.964,00 |
| 25.03.2026 | 2,46 | 2,52 | 2,41 | 2,43 | 0,83% | 27.992,00 |
| 24.03.2026 | 2,46 | 2,55 | 2,39 | 2,41 | -2,43% | 6.722,00 |
| 23.03.2026 | 2,40 | 2,51 | 2,38 | 2,47 | 2,07% | - |
| 20.03.2026 | 2,42 | 2,50 | 2,40 | 2,42 | 0,83% | 1.290,00 |
| 19.03.2026 | 2,35 | 2,43 | 2,33 | 2,40 | 1,27% | 15.616,00 |
| 18.03.2026 | 2,39 | 2,41 | 2,35 | 2,37 | -0,42% | - |
| 17.03.2026 | 2,37 | 2,41 | 2,33 | 2,38 | 0,42% | - |
| 16.03.2026 | 2,33 | 2,37 | 2,29 | 2,37 | 3,04% | - |
| 13.03.2026 | 2,16 | 2,37 | 2,15 | 2,30 | 6,98% | - |
| 12.03.2026 | 2,24 | 2,26 | 2,12 | 2,15 | -4,44% | 4.750,00 |
| 11.03.2026 | 2,26 | 2,30 | 2,20 | 2,25 | 0,00% | - |
| 10.03.2026 | 2,26 | 2,30 | 2,23 | 2,25 | -0,88% | 765,00 |
| 09.03.2026 | 2,21 | 2,30 | 2,19 | 2,27 | 0,89% | - |
| 06.03.2026 | 2,22 | 2,29 | 2,21 | 2,25 | 0,90% | - |
| 05.03.2026 | 2,16 | 2,26 | 2,16 | 2,23 | 1,83% | - |
| 04.03.2026 | 2,12 | 2,22 | 2,12 | 2,19 | 1,86% | - |
| 03.03.2026 | 2,12 | 2,16 | 2,09 | 2,15 | -0,92% | - |
| 02.03.2026 | 2,23 | 2,25 | 2,12 | 2,17 | -3,56% | 13.457,00 |
| 27.02.2026 | 2,25 | 2,27 | 2,22 | 2,25 | -0,44% | 14.500,00 |
| 26.02.2026 | 2,15 | 2,30 | 2,13 | 2,26 | 3,67% | 12.225,00 |
| 25.02.2026 | 2,36 | 2,36 | 2,12 | 2,18 | -7,23% | 43.675,00 |
| 24.02.2026 | 2,34 | 2,39 | 2,30 | 2,35 | 0,00% | 12.746,00 |
| 23.02.2026 | 2,35 | 2,39 | 2,33 | 2,35 | 0,00% | 37.542,00 |
| 20.02.2026 | 2,30 | 2,39 | 2,30 | 2,35 | 0,86% | 6.232,00 |
| 19.02.2026 | 2,26 | 2,36 | 2,26 | 2,33 | 2,64% | - |
| 18.02.2026 | 2,28 | 2,32 | 2,26 | 2,27 | -0,87% | 11.200,00 |
| 17.02.2026 | 2,25 | 2,32 | 2,23 | 2,29 | 1,78% | 4.400,00 |
| 16.02.2026 | 2,27 | 2,31 | 2,23 | 2,25 | -0,88% | 2.268,00 |
| 13.02.2026 | 2,33 | 2,35 | 2,26 | 2,27 | -2,99% | 6.200,00 |
| 12.02.2026 | 2,33 | 2,37 | 2,28 | 2,34 | 0,43% | 41.814,00 |
| 11.02.2026 | 2,32 | 2,38 | 2,30 | 2,33 | -0,85% | - |
| 10.02.2026 | 2,36 | 2,40 | 2,29 | 2,35 | -0,84% | 1.060,00 |
| 09.02.2026 | 2,40 | 2,41 | 2,35 | 2,37 | -2,47% | 11.406,00 |
| 06.02.2026 | 2,32 | 2,43 | 2,29 | 2,43 | 4,29% | 6.504,00 |
| 05.02.2026 | 2,40 | 2,40 | 2,29 | 2,33 | -2,10% | 4.074,00 |
| 04.02.2026 | 2,41 | 2,43 | 2,34 | 2,38 | 0,42% | - |