1,515€
3,77%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,51 | 1,53 | 1,48 | 1,52 | 0,33% | - |
| 10.04.2025 | 1,53 | 1,57 | 1,49 | 1,51 | -1,31% | - |
| 09.04.2025 | 1,48 | 1,53 | 1,42 | 1,53 | 3,73% | - |
| 08.04.2025 | 1,51 | 1,54 | 1,47 | 1,48 | -1,67% | - |
| 07.04.2025 | 1,54 | 1,57 | 1,47 | 1,50 | -4,46% | 8.000,00 |
| 04.04.2025 | 1,67 | 1,69 | 1,57 | 1,57 | -6,27% | - |
| 03.04.2025 | 1,65 | 1,71 | 1,64 | 1,68 | 0,00% | - |
| 02.04.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -1,18% | - |
| 01.04.2025 | 1,61 | 1,72 | 1,61 | 1,70 | 0,00% | - |
| 31.03.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,00% | - |
| 28.03.2025 | 1,69 | 1,72 | 1,69 | 1,70 | 0,59% | - |
| 27.03.2025 | 1,61 | 1,71 | 1,61 | 1,69 | -0,88% | - |
| 26.03.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 25.03.2025 | 1,60 | 1,72 | 1,60 | 1,70 | 0,59% | - |
| 24.03.2025 | 1,63 | 1,72 | 1,63 | 1,69 | -1,17% | - |
| 21.03.2025 | 1,72 | 1,72 | 1,69 | 1,71 | -0,29% | - |
| 20.03.2025 | 1,61 | 1,72 | 1,61 | 1,72 | 0,88% | - |
| 19.03.2025 | 1,70 | 1,71 | 1,69 | 1,70 | 0,29% | - |
| 18.03.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,59% | - |
| 17.03.2025 | 1,69 | 1,71 | 1,67 | 1,71 | 0,59% | - |
| 14.03.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 1,19% | - |
| 13.03.2025 | 1,62 | 1,71 | 1,62 | 1,68 | -2,05% | - |
| 12.03.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,88% | - |
| 11.03.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 0,59% | - |
| 10.03.2025 | 1,60 | 1,71 | 1,60 | 1,69 | -0,59% | - |
| 07.03.2025 | 1,57 | 1,73 | 1,57 | 1,70 | 2,42% | 30.000,00 |
| 06.03.2025 | 1,73 | 1,73 | 1,65 | 1,66 | -4,34% | - |
| 05.03.2025 | 1,81 | 1,81 | 1,71 | 1,73 | -4,16% | - |
| 04.03.2025 | 1,70 | 1,83 | 1,70 | 1,81 | 1,40% | - |
| 03.03.2025 | 1,81 | 1,81 | 1,78 | 1,78 | 5,33% | - |
| 28.02.2025 | 1,74 | 1,81 | 1,69 | 1,69 | -3,43% | - |
| 27.02.2025 | 1,76 | 1,77 | 1,74 | 1,75 | 0,00% | - |
| 26.02.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -1,69% | - |
| 25.02.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,56% | - |
| 24.02.2025 | 1,69 | 1,82 | 1,68 | 1,77 | -0,56% | - |
| 21.02.2025 | 1,78 | 1,81 | 1,77 | 1,78 | 0,00% | - |
| 20.02.2025 | 1,79 | 1,80 | 1,77 | 1,78 | 0,00% | - |
| 19.02.2025 | 1,79 | 1,79 | 1,77 | 1,78 | -0,56% | - |
| 18.02.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -0,56% | - |
| 17.02.2025 | 1,72 | 1,82 | 1,72 | 1,80 | -0,55% | - |
| 14.02.2025 | 1,82 | 1,84 | 1,81 | 1,81 | -0,55% | - |
| 13.02.2025 | 1,70 | 1,82 | 1,70 | 1,82 | 1,96% | - |
| 12.02.2025 | 1,79 | 1,83 | 1,78 | 1,79 | -0,28% | - |
| 11.02.2025 | 1,78 | 1,80 | 1,77 | 1,79 | 0,28% | - |
| 10.02.2025 | 1,67 | 1,79 | 1,67 | 1,79 | 1,42% | - |
| 07.02.2025 | 1,80 | 1,81 | 1,75 | 1,76 | -1,68% | - |
| 06.02.2025 | 1,82 | 1,83 | 1,79 | 1,79 | -0,83% | - |
| 05.02.2025 | 1,74 | 1,81 | 1,74 | 1,81 | 3,14% | - |
| 04.02.2025 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | - |
| 03.02.2025 | 1,75 | 1,76 | 1,73 | 1,75 | 0,00% | - |
| 31.01.2025 | 1,72 | 1,76 | 1,72 | 1,75 | 1,74% | - |
| 30.01.2025 | 1,62 | 1,73 | 1,62 | 1,72 | 0,88% | - |
| 29.01.2025 | 1,64 | 1,74 | 1,64 | 1,71 | -1,16% | - |
| 28.01.2025 | 1,61 | 1,73 | 1,61 | 1,73 | 1,47% | - |
| 27.01.2025 | 1,71 | 1,72 | 1,69 | 1,70 | -0,87% | - |
| 24.01.2025 | 1,63 | 1,72 | 1,63 | 1,72 | 0,00% | - |
| 23.01.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 3,00% | - |
| 22.01.2025 | 1,62 | 1,71 | 1,62 | 1,67 | -2,35% | - |
| 21.01.2025 | 1,63 | 1,71 | 1,63 | 1,71 | 4,60% | - |
| 20.01.2025 | 1,57 | 1,67 | 1,57 | 1,63 | -1,51% | - |
| 17.01.2025 | 1,65 | 1,67 | 1,63 | 1,66 | 0,61% | - |
| 16.01.2025 | 1,63 | 1,65 | 1,60 | 1,65 | 0,92% | - |
| 15.01.2025 | 1,56 | 1,64 | 1,56 | 1,63 | 5,16% | - |
| 14.01.2025 | 1,55 | 1,57 | 1,54 | 1,55 | 0,00% | - |
| 13.01.2025 | 1,47 | 1,56 | 1,47 | 1,55 | -0,64% | - |
| 10.01.2025 | 1,58 | 1,59 | 1,54 | 1,56 | -1,27% | - |
| 09.01.2025 | 1,55 | 1,58 | 1,52 | 1,58 | 1,28% | - |
| 08.01.2025 | 1,63 | 1,64 | 1,55 | 1,56 | -4,00% | - |
| 07.01.2025 | 1,52 | 1,65 | 1,52 | 1,63 | 1,25% | - |
| 06.01.2025 | 1,62 | 1,63 | 1,60 | 1,61 | -0,93% | - |
| 03.01.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 0,93% | - |
| 02.01.2025 | 1,54 | 1,62 | 1,54 | 1,61 | 1,58% | - |
| 30.12.2024 | 1,50 | 1,59 | 1,50 | 1,58 | 0,00% | - |
| 27.12.2024 | 1,58 | 1,59 | 1,57 | 1,58 | -0,63% | - |
| 23.12.2024 | 1,59 | 1,59 | 1,57 | 1,59 | 0,63% | - |
| 20.12.2024 | 1,56 | 1,59 | 1,55 | 1,58 | 1,28% | - |
| 19.12.2024 | 1,60 | 1,61 | 1,56 | 1,56 | -2,50% | - |
| 18.12.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,93% | - |
| 17.12.2024 | 1,62 | 1,62 | 1,59 | 1,62 | 0,31% | - |
| 16.12.2024 | 1,62 | 1,62 | 1,60 | 1,61 | -0,31% | - |
| 13.12.2024 | 1,55 | 1,64 | 1,55 | 1,62 | -0,92% | - |
| 12.12.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -1,51% | - |
| 11.12.2024 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 10.12.2024 | 1,56 | 1,67 | 1,56 | 1,66 | 0,00% | - |
| 09.12.2024 | 1,67 | 1,68 | 1,65 | 1,66 | -0,60% | - |
| 06.12.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -0,89% | - |
| 05.12.2024 | 1,61 | 1,70 | 1,61 | 1,68 | -0,88% | - |
| 04.12.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 1,50% | - |
| 03.12.2024 | 1,67 | 1,69 | 1,67 | 1,67 | -0,30% | - |
| 02.12.2024 | 1,69 | 1,70 | 1,66 | 1,68 | -0,59% | - |
| 29.11.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,30% | - |
| 28.11.2024 | 1,60 | 1,69 | 1,60 | 1,68 | 0,00% | - |
| 27.11.2024 | 1,57 | 1,69 | 1,57 | 1,68 | 1,51% | - |
| 26.11.2024 | 1,58 | 1,67 | 1,58 | 1,66 | -0,90% | - |
| 25.11.2024 | 1,66 | 1,69 | 1,65 | 1,67 | 0,91% | - |
| 22.11.2024 | 1,62 | 1,66 | 1,61 | 1,66 | 2,48% | - |
| 21.11.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 0,94% | - |
| 20.11.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -0,93% | - |
| 19.11.2024 | 1,54 | 1,64 | 1,54 | 1,62 | -0,31% | - |
| 18.11.2024 | 1,66 | 1,66 | 1,55 | 1,62 | -1,82% | - |