2,015€
3,87%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,02 | 2,02 | 2,01 | 2,02 | 0,00% | - |
| 30.07.2026 | 2,00 | 2,02 | 1,98 | 2,02 | 1,00% | - |
| 29.07.2026 | 2,04 | 2,04 | 2,00 | 2,00 | 2,04% | - |
| 28.07.2026 | 2,04 | 2,07 | 1,96 | 1,96 | -3,92% | - |
| 27.07.2026 | 2,03 | 2,05 | 2,02 | 2,04 | 0,99% | - |
| 24.07.2026 | 2,01 | 2,03 | 1,99 | 2,02 | 0,50% | - |
| 23.07.2026 | 1,98 | 2,04 | 1,97 | 2,01 | 1,52% | - |
| 22.07.2026 | 1,94 | 2,00 | 1,93 | 1,98 | 2,06% | - |
| 21.07.2026 | 1,96 | 1,98 | 1,94 | 1,94 | -1,02% | - |
| 20.07.2026 | 1,98 | 2,00 | 1,96 | 1,96 | -1,01% | - |
| 17.07.2026 | 1,94 | 1,98 | 1,94 | 1,98 | 6,45% | - |
| 16.07.2026 | 1,92 | 1,95 | 1,86 | 1,86 | -3,12% | - |
| 15.07.2026 | 1,91 | 1,94 | 1,90 | 1,92 | 4,92% | - |
| 14.07.2026 | 1,92 | 1,93 | 1,83 | 1,83 | -4,69% | - |
| 13.07.2026 | 1,92 | 1,94 | 1,91 | 1,92 | 0,00% | - |
| 10.07.2026 | 1,92 | 1,95 | 1,92 | 1,92 | 0,00% | - |
| 09.07.2026 | 1,88 | 1,92 | 1,87 | 1,92 | 6,67% | - |
| 08.07.2026 | 1,92 | 1,92 | 1,80 | 1,80 | -6,25% | - |
| 07.07.2026 | 1,91 | 1,94 | 1,91 | 1,92 | 0,52% | - |
| 06.07.2026 | 1,90 | 1,92 | 1,90 | 1,91 | 0,53% | - |
| 03.07.2026 | 1,92 | 1,93 | 1,89 | 1,90 | -1,04% | - |
| 02.07.2026 | 1,90 | 1,93 | 1,90 | 1,92 | 1,05% | - |
| 01.07.2026 | 1,89 | 1,91 | 1,87 | 1,90 | 0,53% | - |
| 30.06.2026 | 1,91 | 1,93 | 1,88 | 1,89 | -0,53% | - |
| 29.06.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -0,52% | - |
| 26.06.2026 | 1,89 | 1,92 | 1,88 | 1,91 | 1,06% | - |
| 25.06.2026 | 1,89 | 1,92 | 1,88 | 1,89 | 0,00% | - |
| 24.06.2026 | 1,78 | 1,90 | 1,78 | 1,89 | 6,18% | - |
| 23.06.2026 | 1,78 | 1,79 | 1,76 | 1,78 | -0,56% | - |
| 22.06.2026 | 1,77 | 1,80 | 1,74 | 1,79 | 1,13% | - |
| 19.06.2026 | 1,78 | 1,79 | 1,76 | 1,77 | 4,12% | - |
| 18.06.2026 | 1,79 | 1,80 | 1,70 | 1,70 | -5,03% | - |
| 17.06.2026 | 1,79 | 1,82 | 1,78 | 1,79 | 0,00% | - |
| 16.06.2026 | 1,78 | 1,81 | 1,77 | 1,79 | 0,28% | - |
| 15.06.2026 | 1,82 | 1,88 | 1,79 | 1,79 | -1,38% | - |
| 12.06.2026 | 1,78 | 1,83 | 1,77 | 1,81 | 1,97% | - |
| 11.06.2026 | 1,79 | 1,79 | 1,75 | 1,78 | -0,28% | - |
| 10.06.2026 | 1,68 | 1,79 | 1,68 | 1,78 | 5,33% | - |
| 09.06.2026 | 1,67 | 1,70 | 1,67 | 1,69 | 1,20% | - |
| 08.06.2026 | 1,69 | 1,70 | 1,67 | 1,67 | 6,37% | - |
| 05.06.2026 | 1,72 | 1,74 | 1,57 | 1,57 | -4,85% | - |
| 04.06.2026 | 1,70 | 1,73 | 1,65 | 1,65 | -2,94% | - |
| 03.06.2026 | 1,75 | 1,76 | 1,70 | 1,70 | -2,86% | - |
| 02.06.2026 | 1,74 | 1,78 | 1,73 | 1,75 | 1,16% | - |
| 01.06.2026 | 1,76 | 1,77 | 1,73 | 1,73 | -1,70% | - |
| 29.05.2026 | 1,76 | 1,78 | 1,76 | 1,76 | 0,57% | - |
| 28.05.2026 | 1,76 | 1,77 | 1,74 | 1,75 | -1,13% | - |
| 27.05.2026 | 1,75 | 1,79 | 1,74 | 1,77 | 1,14% | - |
| 26.05.2026 | 1,75 | 1,78 | 1,74 | 1,75 | 0,00% | - |
| 25.05.2026 | 1,74 | 1,75 | 1,70 | 1,75 | 0,57% | - |
| 22.05.2026 | 1,74 | 1,78 | 1,74 | 1,74 | 0,00% | - |
| 21.05.2026 | 1,74 | 1,76 | 1,72 | 1,74 | 4,19% | - |
| 20.05.2026 | 1,71 | 1,77 | 1,67 | 1,67 | 0,00% | - |
| 19.05.2026 | 1,70 | 1,74 | 1,67 | 1,67 | -1,76% | - |
| 18.05.2026 | 1,66 | 1,72 | 1,65 | 1,70 | 2,41% | - |
| 15.05.2026 | 1,71 | 1,72 | 1,65 | 1,66 | 1,22% | - |
| 14.05.2026 | 1,73 | 1,75 | 1,64 | 1,64 | -5,20% | - |
| 13.05.2026 | 1,72 | 1,73 | 1,69 | 1,73 | 1,17% | - |
| 12.05.2026 | 1,75 | 1,75 | 1,70 | 1,71 | -2,84% | - |
| 11.05.2026 | 1,79 | 1,79 | 1,75 | 1,76 | -1,68% | - |
| 08.05.2026 | 1,78 | 1,80 | 1,76 | 1,79 | 0,56% | - |
| 07.05.2026 | 1,79 | 1,81 | 1,77 | 1,78 | -0,56% | - |
| 06.05.2026 | 1,73 | 1,81 | 1,72 | 1,79 | 4,07% | - |
| 05.05.2026 | 1,77 | 1,77 | 1,71 | 1,72 | -2,27% | - |
| 04.05.2026 | 1,76 | 1,76 | 1,70 | 1,76 | 0,00% | - |
| 30.04.2026 | 1,72 | 1,77 | 1,71 | 1,76 | 6,67% | - |
| 29.04.2026 | 1,78 | 1,78 | 1,65 | 1,65 | -7,30% | - |
| 28.04.2026 | 1,79 | 1,79 | 1,75 | 1,78 | -0,28% | - |
| 27.04.2026 | 1,80 | 1,81 | 1,79 | 1,79 | -0,83% | - |
| 24.04.2026 | 1,82 | 1,82 | 1,78 | 1,80 | -1,10% | - |
| 23.04.2026 | 1,80 | 1,83 | 1,79 | 1,82 | 1,11% | - |
| 22.04.2026 | 1,80 | 1,83 | 1,80 | 1,80 | 0,00% | - |
| 21.04.2026 | 1,80 | 1,83 | 1,78 | 1,80 | 0,56% | - |
| 20.04.2026 | 1,82 | 1,84 | 1,75 | 1,79 | 1,70% | - |
| 17.04.2026 | 1,81 | 1,86 | 1,76 | 1,76 | -2,22% | - |
| 16.04.2026 | 1,76 | 1,83 | 1,76 | 1,80 | 2,27% | - |
| 15.04.2026 | 1,76 | 1,78 | 1,75 | 1,76 | 4,76% | - |
| 14.04.2026 | 1,72 | 1,76 | 1,68 | 1,68 | -2,33% | - |
| 13.04.2026 | 1,71 | 1,74 | 1,71 | 1,72 | 4,24% | - |
| 10.04.2026 | 1,73 | 1,75 | 1,65 | 1,65 | 0,00% | - |
| 09.04.2026 | 1,77 | 1,77 | 1,65 | 1,65 | -7,30% | 46.000,00 |
| 08.04.2026 | 1,76 | 1,81 | 1,68 | 1,78 | 5,95% | - |
| 07.04.2026 | 1,68 | 1,71 | 1,66 | 1,68 | -0,59% | - |
| 02.04.2026 | 1,65 | 1,71 | 1,65 | 1,69 | 0,00% | - |
| 01.04.2026 | 1,64 | 1,71 | 1,64 | 1,69 | 2,74% | 49.400,00 |
| 31.03.2026 | 1,66 | 1,68 | 1,63 | 1,65 | 0,30% | - |
| 30.03.2026 | 1,65 | 1,66 | 1,63 | 1,64 | 0,31% | - |
| 27.03.2026 | 1,68 | 1,69 | 1,63 | 1,64 | -2,10% | - |
| 26.03.2026 | 1,68 | 1,70 | 1,64 | 1,67 | -1,18% | - |
| 25.03.2026 | 1,69 | 1,72 | 1,67 | 1,69 | 0,00% | - |
| 24.03.2026 | 1,69 | 1,71 | 1,68 | 1,69 | -0,59% | - |
| 23.03.2026 | 1,72 | 1,75 | 1,63 | 1,70 | -2,30% | - |
| 20.03.2026 | 1,75 | 1,79 | 1,70 | 1,74 | 4,19% | - |
| 19.03.2026 | 1,78 | 1,79 | 1,67 | 1,67 | -6,70% | - |
| 18.03.2026 | 1,79 | 1,83 | 1,77 | 1,79 | 0,00% | 201.450,00 |
| 17.03.2026 | 1,74 | 1,83 | 1,74 | 1,79 | 1,70% | - |
| 16.03.2026 | 1,77 | 1,80 | 1,75 | 1,76 | -0,56% | - |
| 13.03.2026 | 1,80 | 1,82 | 1,77 | 1,77 | -1,67% | - |
| 12.03.2026 | 1,80 | 1,82 | 1,78 | 1,80 | -1,10% | - |
| 11.03.2026 | 1,86 | 1,86 | 1,81 | 1,82 | -1,62% | - |