£1,541
1,01%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.10.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,64% | 2.376.933,00 |
| 24.10.2025 | 1,55 | 1,55 | 1,52 | 1,55 | 0,65% | 1.774.502,00 |
| 23.10.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,20% | 1.817.151,00 |
| 22.10.2025 | 1,51 | 1,54 | 1,50 | 1,54 | 3,36% | 2.105.186,00 |
| 21.10.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 2,41% | 1.053.740,00 |
| 20.10.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 0,21% | 1.916.921,00 |
| 17.10.2025 | 1,44 | 1,45 | 1,43 | 1,45 | -0,62% | 890.632,00 |
| 16.10.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,04% | 1.284.457,00 |
| 15.10.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -0,55% | 1.432.497,00 |
| 14.10.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -1,06% | 1.042.094,00 |
| 13.10.2025 | 1,42 | 1,48 | 1,42 | 1,47 | 3,64% | 1.466.299,00 |
| 10.10.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -0,49% | 1.025.113,00 |
| 09.10.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -0,25% | 1.917.388,00 |
| 08.10.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,96% | 545.751,00 |
| 07.10.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -1,02% | 595.417,00 |
| 06.10.2025 | 1,47 | 1,47 | 1,45 | 1,47 | -0,34% | 482.491,00 |
| 03.10.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 0,75% | 1.095.515,00 |
| 02.10.2025 | 1,46 | 1,48 | 1,46 | 1,46 | 0,27% | 1.010.269,00 |
| 01.10.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,04% | 919.911,00 |
| 30.09.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,07% | 937.718,00 |
| 29.09.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 1,69% | 1.095.200,00 |
| 26.09.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,67% | 509.668,00 |
| 25.09.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -1,23% | 1.309.619,00 |
| 24.09.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,35% | 219.058,00 |
| 23.09.2025 | 1,42 | 1,44 | 1,42 | 1,42 | 0,71% | 778.373,00 |
| 22.09.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -0,63% | 998.308,00 |
| 19.09.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,52% | 1.998.158,00 |
| 18.09.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 1,12% | 1.288.146,00 |
| 17.09.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 1,13% | 1.037.970,00 |
| 16.09.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 1,22% | 2.064.787,00 |
| 15.09.2025 | 1,36 | 1,40 | 1,35 | 1,40 | 2,80% | 1.384.065,00 |
| 12.09.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,52% | 1.365.125,00 |
| 11.09.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 10.09.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,62% | - |
| 09.09.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,12% | - |
| 08.09.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,66% | - |
| 05.09.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 1,18% | 774.148,00 |
| 04.09.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,07% | 1.044.080,00 |
| 03.09.2025 | 1,34 | 1,35 | 1,32 | 1,35 | 1,01% | 1.104.505,00 |
| 02.09.2025 | 1,39 | 1,39 | 1,33 | 1,34 | -3,71% | 1.002.369,00 |
| 01.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | 203.776,00 |
| 29.08.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -0,64% | 308.080,00 |
| 28.08.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -0,57% | 274.335,00 |
| 27.08.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,14% | 889.304,00 |
| 26.08.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -1,37% | 588.014,00 |
| 25.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,25% | - |
| 22.08.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,45% | 787.582,00 |
| 21.08.2025 | 1,39 | 1,39 | 1,37 | 1,39 | -0,36% | 371.096,00 |
| 20.08.2025 | 1,37 | 1,40 | 1,37 | 1,39 | 1,01% | 481.278,00 |
| 19.08.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,84% | 727.296,00 |
| 18.08.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,91% | 442.890,00 |
| 15.08.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,66% | 691.388,00 |
| 14.08.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -1,44% | 1.393.426,00 |
| 13.08.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -0,07% | 804.479,00 |
| 12.08.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -1,55% | 536.651,00 |
| 11.08.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,07% | 512.030,00 |
| 08.08.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,07% | 754.351,00 |
| 07.08.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -1,25% | 270.857,00 |
| 06.08.2025 | 1,43 | 1,45 | 1,40 | 1,44 | 0,63% | 1.006.308,00 |
| 05.08.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,21% | 617.887,00 |
| 04.08.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 1,59% | 362.303,00 |
| 01.08.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -1,84% | 767.563,00 |
| 31.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,57% | 480.504,00 |
| 30.07.2025 | 1,42 | 1,43 | 1,40 | 1,41 | -0,71% | 858.824,00 |
| 29.07.2025 | 1,42 | 1,42 | 1,41 | 1,42 | -0,84% | 737.955,00 |
| 28.07.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,21% | 491.378,00 |
| 25.07.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,14% | 921.910,00 |
| 24.07.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,83% | 833.278,00 |
| 23.07.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -1,13% | 523.825,00 |
| 22.07.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,17% | 705.838,00 |
| 21.07.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,83% | 1.169.420,00 |
| 18.07.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,38% | 1.046.722,00 |
| 17.07.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,95% | 655.517,00 |
| 16.07.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,28% | 396.321,00 |
| 15.07.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,28% | 358.472,00 |
| 14.07.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,00% | 301.965,00 |
| 11.07.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,91% | 434.924,00 |
| 10.07.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,49% | 519.870,00 |
| 09.07.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,21% | 583.006,00 |
| 08.07.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -1,86% | 1.058.232,00 |
| 07.07.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,69% | 773.895,00 |
| 04.07.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,07% | 349.802,00 |
| 03.07.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,84% | 1.432.012,00 |
| 02.07.2025 | 1,50 | 1,50 | 1,43 | 1,43 | -4,67% | 1.404.743,00 |
| 01.07.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 1,63% | 1.341.448,00 |
| 30.06.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -0,20% | 1.592.778,00 |
| 27.06.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,41% | 1.209.907,00 |
| 26.06.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,55% | 1.000.995,00 |
| 25.06.2025 | 1,51 | 1,51 | 1,46 | 1,47 | -2,72% | 1.700.385,00 |
| 24.06.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 1,62% | 372.919,00 |
| 23.06.2025 | 1,48 | 1,49 | 1,47 | 1,48 | -0,27% | 655.261,00 |
| 20.06.2025 | 1,48 | 1,50 | 1,48 | 1,49 | 0,27% | 1.265.959,00 |