1,650€
-0,60%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -0,57% | - |
| 06.11.2025 | 1,74 | 1,77 | 1,73 | 1,75 | 4,79% | - |
| 05.11.2025 | 1,74 | 1,77 | 1,67 | 1,67 | 1,21% | - |
| 04.11.2025 | 1,72 | 1,76 | 1,65 | 1,65 | 0,61% | - |
| 03.11.2025 | 1,73 | 1,73 | 1,64 | 1,64 | -5,20% | - |
| 31.10.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 2,98% | - |
| 30.10.2025 | 1,68 | 1,77 | 1,68 | 1,68 | 0,60% | - |
| 29.10.2025 | 1,75 | 1,77 | 1,67 | 1,67 | 0,00% | - |
| 28.10.2025 | 1,78 | 1,78 | 1,67 | 1,67 | -1,18% | - |
| 27.10.2025 | 1,79 | 1,80 | 1,69 | 1,69 | -4,25% | - |
| 24.10.2025 | 1,79 | 1,79 | 1,76 | 1,77 | 4,44% | - |
| 22.10.2025 | 1,72 | 1,79 | 1,69 | 1,69 | -1,46% | - |
| 21.10.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 7,86% | - |
| 20.10.2025 | 1,68 | 1,69 | 1,59 | 1,59 | -0,62% | - |
| 17.10.2025 | 1,68 | 1,69 | 1,60 | 1,60 | -4,48% | - |
| 16.10.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,60% | - |
| 15.10.2025 | 1,70 | 1,70 | 1,66 | 1,67 | 4,06% | - |
| 14.10.2025 | 1,70 | 1,72 | 1,60 | 1,60 | 2,56% | - |
| 10.10.2025 | 1,65 | 1,67 | 1,56 | 1,56 | 0,00% | - |
| 09.10.2025 | 1,65 | 1,66 | 1,56 | 1,56 | -1,27% | - |
| 08.10.2025 | 1,70 | 1,70 | 1,58 | 1,58 | -1,86% | - |
| 07.10.2025 | 1,70 | 1,71 | 1,61 | 1,61 | 0,00% | - |
| 06.10.2025 | 1,71 | 1,71 | 1,61 | 1,61 | -0,62% | - |
| 03.10.2025 | 1,69 | 1,71 | 1,62 | 1,62 | 0,62% | - |
| 02.10.2025 | 1,70 | 1,71 | 1,61 | 1,61 | -3,59% | - |
| 01.10.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -0,30% | - |
| 30.09.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,60% | - |
| 29.09.2025 | 1,65 | 1,67 | 1,64 | 1,67 | 1,83% | - |
| 26.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 0,31% | - |
| 25.09.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 4,49% | - |
| 24.09.2025 | 1,64 | 1,66 | 1,56 | 1,56 | 0,65% | - |
| 23.09.2025 | 1,64 | 1,67 | 1,55 | 1,55 | 0,00% | - |
| 22.09.2025 | 1,65 | 1,65 | 1,55 | 1,55 | -6,34% | - |
| 19.09.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -0,60% | - |
| 18.09.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 5,38% | - |
| 17.09.2025 | 1,64 | 1,68 | 1,58 | 1,58 | -3,66% | - |
| 16.09.2025 | 1,64 | 1,67 | 1,64 | 1,64 | 1,55% | - |
| 15.09.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 6,95% | - |
| 12.09.2025 | 1,58 | 1,60 | 1,51 | 1,51 | -4,73% | - |
| 11.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
| 10.09.2025 | 1,60 | 1,61 | 1,58 | 1,58 | 4,64% | - |
| 08.09.2025 | 1,59 | 1,61 | 1,51 | 1,51 | 0,00% | - |
| 05.09.2025 | 1,58 | 1,60 | 1,51 | 1,51 | -3,82% | - |
| 04.09.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 0,00% | - |
| 03.09.2025 | 1,55 | 1,57 | 1,53 | 1,57 | 0,64% | - |
| 02.09.2025 | 1,62 | 1,62 | 1,54 | 1,56 | -4,00% | - |
| 01.09.2025 | 1,63 | 1,63 | 1,61 | 1,63 | 0,31% | - |
| 29.08.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,92% | - |
| 28.08.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -0,61% | - |
| 27.08.2025 | 1,65 | 1,67 | 1,63 | 1,65 | -0,30% | - |
| 26.08.2025 | 1,65 | 1,66 | 1,64 | 1,65 | -0,30% | - |
| 25.08.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,00% | - |
| 22.08.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 2,16% | - |
| 21.08.2025 | 1,62 | 1,63 | 1,60 | 1,62 | -0,31% | - |
| 20.08.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,93% | - |
| 19.08.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 0,63% | - |
| 18.08.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -0,93% | - |
| 15.08.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 0,00% | - |
| 14.08.2025 | 1,63 | 1,64 | 1,60 | 1,62 | -0,62% | - |
| 13.08.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,31% | - |
| 12.08.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -1,21% | - |
| 11.08.2025 | 1,65 | 1,66 | 1,65 | 1,65 | 0,30% | - |
| 08.08.2025 | 1,65 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 07.08.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -1,20% | - |
| 06.08.2025 | 1,66 | 1,68 | 1,62 | 1,67 | 0,60% | - |
| 05.08.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 1,22% | - |
| 04.08.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 1,55% | - |
| 01.08.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -2,13% | - |
| 31.07.2025 | 1,65 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 30.07.2025 | 1,66 | 1,67 | 1,64 | 1,65 | -0,30% | - |
| 29.07.2025 | 1,66 | 1,67 | 1,65 | 1,65 | -0,60% | - |
| 28.07.2025 | 1,66 | 1,68 | 1,66 | 1,66 | 0,30% | - |
| 25.07.2025 | 1,65 | 1,66 | 1,64 | 1,66 | 0,30% | - |
| 24.07.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -2,08% | - |
| 23.07.2025 | 1,70 | 1,71 | 1,68 | 1,69 | -0,59% | - |
| 22.07.2025 | 1,69 | 1,71 | 1,69 | 1,70 | 0,59% | - |
| 21.07.2025 | 1,68 | 1,70 | 1,68 | 1,69 | 0,60% | - |
| 18.07.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,60% | - |
| 17.07.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,30% | - |
| 16.07.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 0,30% | - |
| 15.07.2025 | 1,66 | 1,68 | 1,66 | 1,66 | 0,00% | - |
| 14.07.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 0,00% | - |
| 11.07.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -1,49% | - |
| 10.07.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,30% | - |
| 09.07.2025 | 1,67 | 1,69 | 1,66 | 1,68 | 0,60% | - |
| 08.07.2025 | 1,70 | 1,70 | 1,66 | 1,67 | -1,77% | 7.784,00 |
| 07.07.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 0,89% | - |
| 04.07.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -0,30% | - |
| 03.07.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 1,20% | - |
| 02.07.2025 | 1,76 | 1,77 | 1,66 | 1,67 | -5,13% | - |
| 01.07.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 0,57% | - |
| 30.06.2025 | 1,75 | 1,78 | 1,74 | 1,75 | 0,29% | - |
| 27.06.2025 | 1,75 | 1,76 | 1,73 | 1,74 | -0,29% | - |
| 26.06.2025 | 1,64 | 1,75 | 1,64 | 1,75 | 1,16% | - |
| 25.06.2025 | 1,69 | 1,78 | 1,69 | 1,73 | -3,09% | - |
| 24.06.2025 | 1,66 | 1,80 | 1,66 | 1,78 | 1,71% | - |
| 23.06.2025 | 1,65 | 1,75 | 1,65 | 1,75 | 0,00% | - |
| 20.06.2025 | 1,76 | 1,77 | 1,74 | 1,75 | 0,00% | - |
| 19.06.2025 | 1,67 | 1,76 | 1,67 | 1,75 | -1,13% | - |
| 18.06.2025 | 1,66 | 1,77 | 1,66 | 1,77 | 1,14% | - |