£1,516
-0,93%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -0,66% | - |
| 18.03.2026 | 1,54 | 1,56 | 1,52 | 1,53 | -0,16% | 2.133.338,00 |
| 17.03.2026 | 1,52 | 1,54 | 1,50 | 1,53 | 1,32% | 2.294.107,00 |
| 16.03.2026 | 1,52 | 1,53 | 1,50 | 1,51 | -0,33% | 2.900.034,00 |
| 13.03.2026 | 1,52 | 1,56 | 1,51 | 1,52 | -1,56% | 1.972.265,00 |
| 12.03.2026 | 1,53 | 1,55 | 1,52 | 1,54 | -1,15% | 2.500.151,00 |
| 11.03.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -1,89% | 1.518.214,00 |
| 10.03.2026 | 1,57 | 1,61 | 1,57 | 1,59 | 1,86% | 2.109.102,00 |
| 09.03.2026 | 1,53 | 1,56 | 1,53 | 1,56 | -3,04% | 1.141.831,00 |
| 06.03.2026 | 1,63 | 1,65 | 1,60 | 1,61 | -1,47% | 2.841.769,00 |
| 05.03.2026 | 1,67 | 1,69 | 1,63 | 1,63 | -2,62% | 1.734.421,00 |
| 04.03.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 1,76% | 1.119.529,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,64 | 1,65 | -4,24% | 2.446.423,00 |
| 02.03.2026 | 1,71 | 1,74 | 1,69 | 1,72 | 1,29% | 2.170.872,00 |
| 27.02.2026 | 1,71 | 1,73 | 1,69 | 1,70 | -0,18% | 8.292.446,00 |
| 26.02.2026 | 1,72 | 1,72 | 1,69 | 1,70 | -0,58% | 3.046.145,00 |
| 25.02.2026 | 1,72 | 1,72 | 1,70 | 1,71 | 0,12% | 1.505.960,00 |
| 24.02.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 0,18% | 1.663.887,00 |
| 23.02.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -1,04% | 1.136.271,00 |
| 20.02.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 1,35% | 583.013,00 |
| 19.02.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,12% | 2.087.521,00 |
| 18.02.2026 | 1,73 | 1,74 | 1,70 | 1,71 | -1,50% | 814.818,00 |
| 17.02.2026 | 1,71 | 1,73 | 1,70 | 1,73 | 1,94% | 1.371.502,00 |
| 16.02.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -1,34% | 1.152.227,00 |
| 13.02.2026 | 1,70 | 1,72 | 1,67 | 1,72 | 1,77% | 1.936.713,00 |
| 12.02.2026 | 1,68 | 1,70 | 1,64 | 1,69 | 0,89% | 2.307.201,00 |
| 11.02.2026 | 1,64 | 1,68 | 1,62 | 1,68 | 3,14% | 1.557.671,00 |
| 10.02.2026 | 1,63 | 1,63 | 1,61 | 1,63 | 0,37% | 2.195.182,00 |
| 09.02.2026 | 1,63 | 1,64 | 1,60 | 1,62 | 0,12% | 918.820,00 |
| 06.02.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,12% | 1.217.434,00 |
| 05.02.2026 | 1,66 | 1,66 | 1,60 | 1,62 | -2,42% | 1.723.040,00 |
| 04.02.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 0,46% | 1.787.510,00 |
| 03.02.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -0,09% | 692.306,00 |
| 02.02.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -0,06% | 560.956,00 |
| 30.01.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 0,30% | 735.331,00 |
| 29.01.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -0,78% | 1.090.909,00 |
| 28.01.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 1,28% | 851.825,00 |
| 27.01.2026 | 1,65 | 1,65 | 1,63 | 1,64 | -0,55% | 1.812.087,00 |
| 26.01.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | 1.109.150,00 |
| 23.01.2026 | 1,64 | 1,64 | 1,62 | 1,64 | 0,55% | 1.068.353,00 |
| 22.01.2026 | 1,62 | 1,64 | 1,60 | 1,63 | 1,18% | 1.811.263,00 |
| 21.01.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -1,47% | 1.094.917,00 |
| 20.01.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,82% | 1.894.395,00 |
| 19.01.2026 | 1,65 | 1,65 | 1,63 | 1,65 | -0,57% | 1.368.890,00 |
| 16.01.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 0,55% | 2.304.709,00 |
| 15.01.2026 | 1,60 | 1,65 | 1,59 | 1,65 | 3,72% | 1.227.286,00 |
| 14.01.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 0,44% | 611.693,00 |
| 13.01.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 0,64% | 2.079.952,00 |
| 12.01.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -0,82% | 882.039,00 |
| 09.01.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -0,41% | 1.131.043,00 |
| 08.01.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 0,41% | 942.213,00 |
| 07.01.2026 | 1,54 | 1,59 | 1,54 | 1,58 | 2,99% | 1.215.237,00 |
| 06.01.2026 | 1,54 | 1,55 | 1,52 | 1,54 | -0,10% | 975.421,00 |
| 05.01.2026 | 1,52 | 1,54 | 1,50 | 1,54 | 2,16% | 876.323,00 |
| 02.01.2026 | 1,52 | 1,52 | 1,50 | 1,51 | -0,99% | 367.160,00 |
| 31.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,13% | 103.955,00 |
| 30.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,79% | 356.025,00 |
| 29.12.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,80% | 385.045,00 |
| 24.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,07% | 215.329,00 |
| 23.12.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,81% | 588.359,00 |
| 22.12.2025 | 1,48 | 1,49 | 1,47 | 1,49 | -0,13% | 548.764,00 |
| 19.12.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,81% | 1.123.357,00 |
| 18.12.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,07% | 1.614.844,00 |
| 17.12.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 0,89% | 1.221.726,00 |
| 16.12.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 1,25% | 1.152.133,00 |
| 15.12.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 0,70% | 986.002,00 |
| 12.12.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,42% | 1.275.721,00 |
| 11.12.2025 | 1,44 | 1,44 | 1,43 | 1,44 | -0,21% | 1.301.282,00 |
| 10.12.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,30% | 830.803,00 |
| 09.12.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,48% | 1.217.782,00 |
| 08.12.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,28% | 919.373,00 |
| 05.12.2025 | 1,49 | 1,51 | 1,48 | 1,49 | -0,10% | 2.023.972,00 |
| 04.12.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,51% | 1.324.441,00 |
| 03.12.2025 | 1,48 | 1,50 | 1,48 | 1,48 | -0,67% | 1.106.318,00 |
| 02.12.2025 | 1,48 | 1,49 | 1,47 | 1,49 | 1,60% | 940.090,00 |
| 01.12.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -1,51% | 568.585,00 |
| 28.11.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 0,20% | 547.869,00 |
| 27.11.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 0,68% | 1.287.868,00 |
| 26.11.2025 | 1,45 | 1,49 | 1,44 | 1,48 | 1,65% | 2.986.118,00 |
| 25.11.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,83% | 1.161.644,00 |
| 24.11.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -0,83% | 516.657,00 |
| 21.11.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,24% | 737.887,00 |
| 20.11.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -1,33% | 767.399,00 |
| 19.11.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -0,47% | 916.284,00 |
| 18.11.2025 | 1,48 | 1,48 | 1,47 | 1,48 | -0,14% | 433.700,00 |
| 17.11.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,34% | 640.553,00 |
| 14.11.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -2,37% | 1.116.715,00 |
| 13.11.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,20% | 683.820,00 |
| 12.11.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -0,98% | 571.536,00 |
| 11.11.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,59% | 593.234,00 |
| 10.11.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,07% | 504.341,00 |
| 07.11.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 0,13% | 589.835,00 |
| 06.11.2025 | 1,52 | 1,55 | 1,52 | 1,53 | -0,91% | 1.056.421,00 |
| 05.11.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,25% | 1.479.929,00 |
| 04.11.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 1,33% | 1.826.422,00 |
| 03.11.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -0,07% | 1.322.689,00 |
| 31.10.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,92% | 1.281.797,00 |
| 30.10.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,81% | 1.122.995,00 |
| 29.10.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,78% | 1.130.516,00 |
| 28.10.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -0,58% | 1.040.016,00 |