£1,472
1,52%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,83% | 423.529,00 |
| 05.06.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,75% | 530.493,00 |
| 04.06.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,21% | 375.291,00 |
| 03.06.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,41% | 933.566,00 |
| 02.06.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,54% | 740.223,00 |
| 30.05.2025 | 1,47 | 1,49 | 1,47 | 1,47 | -0,14% | 925.142,00 |
| 29.05.2025 | 1,44 | 1,48 | 1,43 | 1,47 | 2,65% | 564.350,00 |
| 28.05.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,20% | 868.681,00 |
| 27.05.2025 | 1,42 | 1,43 | 1,40 | 1,42 | -1,00% | 760.475,00 |
| 26.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,16% | - |
| 23.05.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,79% | 605.694,00 |
| 22.05.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -3,47% | 1.133.501,00 |
| 21.05.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -1,03% | 537.355,00 |
| 20.05.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 0,00% | 991.499,00 |
| 19.05.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 0,07% | 658.552,00 |
| 16.05.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,32% | 447.616,00 |
| 15.05.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 1,55% | 524.891,00 |
| 14.05.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,50% | 350.333,00 |
| 13.05.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,91% | 795.639,00 |
| 12.05.2025 | 1,43 | 1,44 | 1,40 | 1,42 | -0,56% | 680.229,00 |
| 09.05.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,14% | 628.333,00 |
| 08.05.2025 | 1,44 | 1,46 | 1,42 | 1,43 | -0,83% | 739.585,00 |
| 07.05.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -0,35% | 311.324,00 |
| 06.05.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -0,63% | 1.013.924,00 |
| 05.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,63% | - |
| 02.05.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 0,00% | 455.061,00 |
| 01.05.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 1,19% | 299.481,00 |
| 30.04.2025 | 1,43 | 1,43 | 1,41 | 1,43 | 0,14% | 946.099,00 |
| 29.04.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 1,06% | 841.185,00 |
| 28.04.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,28% | 621.313,00 |
| 25.04.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,21% | 282.836,00 |
| 24.04.2025 | 1,40 | 1,42 | 1,39 | 1,40 | 0,50% | 791.612,00 |
| 23.04.2025 | 1,41 | 1,41 | 1,39 | 1,40 | 0,43% | 606.597,00 |
| 22.04.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -0,22% | 556.622,00 |
| 17.04.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 0,72% | 502.907,00 |
| 16.04.2025 | 1,38 | 1,39 | 1,37 | 1,38 | 0,66% | 606.783,00 |
| 15.04.2025 | 1,33 | 1,38 | 1,33 | 1,37 | 3,46% | 836.371,00 |
| 14.04.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 3,11% | 351.533,00 |
| 11.04.2025 | 1,30 | 1,32 | 1,28 | 1,29 | -0,23% | 1.251.773,00 |
| 10.04.2025 | 1,32 | 1,33 | 1,29 | 1,29 | 3,53% | 931.873,00 |
| 09.04.2025 | 1,26 | 1,27 | 1,22 | 1,25 | -3,03% | 1.049.581,00 |
| 08.04.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 2,23% | 520.611,00 |
| 07.04.2025 | 1,31 | 1,33 | 1,25 | 1,26 | -5,77% | 1.869.127,00 |
| 04.04.2025 | 1,40 | 1,42 | 1,32 | 1,34 | -4,64% | 1.642.083,00 |
| 03.04.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 1,08% | 664.667,00 |
| 02.04.2025 | 1,40 | 1,40 | 1,37 | 1,39 | -1,49% | 511.614,00 |
| 01.04.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,14% | 474.265,00 |
| 31.03.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -0,35% | 888.836,00 |
| 28.03.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,93% | 491.764,00 |
| 27.03.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,20% | 185.426,00 |
| 26.03.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,43% | 541.897,00 |
| 25.03.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,36% | 496.256,00 |
| 24.03.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,48% | 951.129,00 |
| 21.03.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,07% | 1.374.494,00 |
| 20.03.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,57% | 1.114.765,00 |
| 19.03.2025 | 1,41 | 1,42 | 1,41 | 1,41 | -0,28% | 335.402,00 |
| 18.03.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -0,49% | 763.132,00 |
| 17.03.2025 | 1,42 | 1,43 | 1,40 | 1,43 | 0,99% | 761.909,00 |
| 14.03.2025 | 1,38 | 1,42 | 1,38 | 1,41 | 1,44% | 973.201,00 |
| 13.03.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -2,45% | 535.549,00 |
| 12.03.2025 | 1,42 | 1,45 | 1,42 | 1,43 | 0,64% | 480.490,00 |
| 11.03.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,71% | 1.168.790,00 |
| 10.03.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,64% | 836.473,00 |
| 07.03.2025 | 1,38 | 1,41 | 1,37 | 1,40 | 1,60% | 822.367,00 |
| 06.03.2025 | 1,43 | 1,43 | 1,37 | 1,38 | -3,30% | 2.065.488,00 |
| 05.03.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -3,72% | 701.699,00 |
| 04.03.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,24% | 879.935,00 |
| 03.03.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,10% | 983.958,00 |
| 28.02.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 2,64% | 2.229.531,00 |
| 27.02.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,45% | 752.368,00 |
| 26.02.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -1,20% | 794.444,00 |
| 25.02.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 0,34% | 795.970,00 |
| 24.02.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -0,55% | 722.239,00 |
| 21.02.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,14% | 837.878,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,07% | 876.408,00 |
| 19.02.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -0,48% | 822.680,00 |
| 18.02.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,94% | 802.844,00 |
| 17.02.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -0,87% | 582.900,00 |
| 14.02.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -0,27% | 679.132,00 |
| 13.02.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 1,35% | 939.045,00 |
| 12.02.2025 | 1,49 | 1,51 | 1,47 | 1,48 | -0,13% | 2.113.953,00 |
| 11.02.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,61% | 963.996,00 |
| 10.02.2025 | 1,47 | 1,48 | 1,46 | 1,48 | 1,51% | 330.034,00 |
| 07.02.2025 | 1,49 | 1,50 | 1,45 | 1,45 | -2,48% | 1.417.035,00 |
| 06.02.2025 | 1,49 | 1,52 | 1,48 | 1,49 | 0,27% | 793.759,00 |
| 05.02.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 2,70% | 615.775,00 |
| 04.02.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,07% | 734.106,00 |
| 03.02.2025 | 1,44 | 1,45 | 1,43 | 1,45 | -1,09% | 1.048.683,00 |
| 31.01.2025 | 1,43 | 1,46 | 1,42 | 1,46 | 2,45% | 954.380,00 |
| 30.01.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 0,74% | 830.703,00 |
| 29.01.2025 | 1,43 | 1,44 | 1,42 | 1,42 | -1,22% | 794.323,00 |
| 28.01.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 1,27% | 1.213.680,00 |
| 27.01.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -1,05% | 1.378.378,00 |
| 24.01.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,35% | 1.297.116,00 |
| 23.01.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 1,46% | 1.463.733,00 |
| 22.01.2025 | 1,42 | 1,43 | 1,39 | 1,41 | -1,37% | 1.546.522,00 |
| 21.01.2025 | 1,39 | 1,43 | 1,37 | 1,43 | 4,20% | 3.919.523,00 |
| 20.01.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -1,76% | 673.404,00 |
| 17.01.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,75% | 927.072,00 |
| 16.01.2025 | 1,36 | 1,37 | 1,34 | 1,37 | 0,59% | 924.749,00 |