£1,308
1,95%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 1,09% | 527.269,00 |
| 19.12.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -2,95% | 656.422,00 |
| 18.12.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,15% | 398.781,00 |
| 17.12.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -0,23% | 694.469,00 |
| 16.12.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,75% | 1.058.794,00 |
| 13.12.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -0,60% | 445.038,00 |
| 12.12.2024 | 1,35 | 1,35 | 1,33 | 1,34 | -0,37% | 405.198,00 |
| 11.12.2024 | 1,36 | 1,36 | 1,34 | 1,35 | -1,14% | 1.056.753,00 |
| 10.12.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 0,04% | 695.679,00 |
| 09.12.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -0,80% | 624.616,00 |
| 06.12.2024 | 1,38 | 1,39 | 1,37 | 1,37 | -0,94% | 872.033,00 |
| 05.12.2024 | 1,39 | 1,39 | 1,38 | 1,39 | -0,57% | 1.167.410,00 |
| 04.12.2024 | 1,37 | 1,40 | 1,37 | 1,39 | 1,02% | 457.681,00 |
| 03.12.2024 | 1,38 | 1,38 | 1,37 | 1,38 | -0,07% | 474.149,00 |
| 02.12.2024 | 1,39 | 1,39 | 1,36 | 1,38 | -0,72% | 497.592,00 |
| 29.11.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 0,14% | 571.443,00 |
| 28.11.2024 | 1,39 | 1,40 | 1,39 | 1,39 | -0,29% | 506.591,00 |
| 27.11.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,98% | 1.353.624,00 |
| 26.11.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -1,52% | 687.276,00 |
| 25.11.2024 | 1,39 | 1,39 | 1,36 | 1,39 | 1,39% | 1.830.700,00 |
| 22.11.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 2,15% | 1.082.908,00 |
| 21.11.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 1,38% | 567.578,00 |
| 20.11.2024 | 1,35 | 1,35 | 1,32 | 1,32 | -1,86% | 800.119,00 |
| 19.11.2024 | 1,35 | 1,35 | 1,33 | 1,35 | 0,07% | 367.901,00 |
| 18.11.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -1,54% | 535.097,00 |
| 15.11.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -0,58% | 506.644,00 |
| 14.11.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 1,59% | 427.271,00 |
| 13.11.2024 | 1,37 | 1,38 | 1,34 | 1,35 | -2,10% | 866.022,00 |
| 12.11.2024 | 1,38 | 1,39 | 1,38 | 1,38 | -0,65% | 1.050.361,00 |
| 11.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,62% | 671.911,00 |
| 08.11.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 0,18% | 1.035.860,00 |
| 07.11.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 1,66% | 1.549.975,00 |
| 06.11.2024 | 1,39 | 1,40 | 1,34 | 1,36 | -2,02% | 1.789.317,00 |
| 05.11.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -0,43% | 1.710.676,00 |
| 04.11.2024 | 1,40 | 1,41 | 1,39 | 1,39 | -0,93% | 820.296,00 |
| 01.11.2024 | 1,40 | 1,42 | 1,40 | 1,40 | -0,57% | 1.443.386,00 |
| 31.10.2024 | 1,46 | 1,46 | 1,40 | 1,41 | -5,05% | 2.042.931,00 |
| 30.10.2024 | 1,48 | 1,54 | 1,48 | 1,49 | 0,20% | 1.316.317,00 |
| 29.10.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -1,20% | 770.138,00 |
| 28.10.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | 679.815,00 |
| 25.10.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,80% | 412.156,00 |
| 24.10.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,20% | 475.373,00 |
| 23.10.2024 | 1,51 | 1,52 | 1,50 | 1,51 | -0,20% | 632.539,00 |
| 22.10.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -1,69% | 646.257,00 |
| 21.10.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -1,60% | 741.633,00 |
| 18.10.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,89% | 377.311,00 |
| 17.10.2024 | 1,58 | 1,59 | 1,57 | 1,57 | -0,91% | 561.697,00 |
| 16.10.2024 | 1,57 | 1,59 | 1,56 | 1,59 | 1,29% | 2.881.300,00 |
| 15.10.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,90% | 1.238.280,00 |
| 14.10.2024 | 1,54 | 1,55 | 1,53 | 1,54 | -0,19% | 544.835,00 |
| 11.10.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 1,38% | 619.479,00 |
| 10.10.2024 | 1,52 | 1,53 | 1,51 | 1,52 | -0,78% | 906.319,00 |
| 09.10.2024 | 1,53 | 1,54 | 1,53 | 1,53 | 0,52% | 952.882,00 |
| 08.10.2024 | 1,53 | 1,53 | 1,52 | 1,53 | -0,39% | 981.829,00 |
| 07.10.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -1,54% | 1.128.186,00 |
| 04.10.2024 | 1,57 | 1,58 | 1,55 | 1,56 | -0,51% | 516.437,00 |
| 03.10.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -0,73% | 791.727,00 |
| 02.10.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -1,96% | 687.773,00 |
| 01.10.2024 | 1,59 | 1,62 | 1,59 | 1,61 | 0,94% | 488.747,00 |
| 30.09.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -0,93% | 1.759.278,00 |
| 27.09.2024 | 1,61 | 1,61 | 1,60 | 1,61 | 0,06% | 442.900,00 |
| 26.09.2024 | 1,62 | 1,62 | 1,60 | 1,61 | 0,56% | 836.535,00 |
| 25.09.2024 | 1,60 | 1,61 | 1,59 | 1,60 | -0,25% | 439.671,00 |
| 24.09.2024 | 1,62 | 1,62 | 1,59 | 1,60 | -1,48% | 643.359,00 |
| 23.09.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,62% | 535.746,00 |
| 20.09.2024 | 1,63 | 1,64 | 1,60 | 1,61 | -0,98% | 1.095.279,00 |
| 19.09.2024 | 1,63 | 1,65 | 1,63 | 1,63 | 0,06% | 1.053.301,00 |
| 18.09.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -1,39% | 576.331,00 |
| 17.09.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | 432.245,00 |
| 16.09.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 0,18% | 771.803,00 |
| 13.09.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 1,97% | 682.584,00 |
| 12.09.2024 | 1,64 | 1,64 | 1,62 | 1,63 | -0,18% | 831.902,00 |
| 11.09.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -1,45% | 1.290.929,00 |
| 10.09.2024 | 1,62 | 1,66 | 1,62 | 1,65 | 2,35% | 558.530,00 |
| 09.09.2024 | 1,63 | 1,63 | 1,60 | 1,62 | -0,25% | 802.970,00 |
| 06.09.2024 | 1,61 | 1,64 | 1,61 | 1,62 | 0,31% | 843.360,00 |
| 05.09.2024 | 1,60 | 1,63 | 1,60 | 1,62 | 0,75% | 1.189.067,00 |
| 04.09.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -0,74% | 1.461.491,00 |
| 03.09.2024 | 1,63 | 1,63 | 1,60 | 1,62 | -1,16% | 445.143,00 |
| 02.09.2024 | 1,63 | 1,64 | 1,62 | 1,63 | 0,37% | 345.815,00 |
| 30.08.2024 | 1,60 | 1,64 | 1,60 | 1,63 | 1,69% | 368.010,00 |
| 29.08.2024 | 1,63 | 1,65 | 1,60 | 1,60 | -1,11% | 670.367,00 |
| 28.08.2024 | 1,63 | 1,63 | 1,61 | 1,62 | -0,31% | 455.569,00 |
| 27.08.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -1,50% | 635.144,00 |
| 26.08.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 1,15% | - |
| 23.08.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 1,12% | 514.192,00 |
| 22.08.2024 | 1,63 | 1,63 | 1,61 | 1,61 | 0,00% | 395.787,00 |
| 21.08.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,56% | 307.407,00 |
| 20.08.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,55% | 678.787,00 |
| 19.08.2024 | 1,62 | 1,64 | 1,62 | 1,63 | 0,68% | 340.697,00 |
| 16.08.2024 | 1,64 | 1,64 | 1,61 | 1,62 | -1,34% | 405.381,00 |
| 15.08.2024 | 1,63 | 1,64 | 1,62 | 1,64 | 0,61% | 548.305,00 |
| 14.08.2024 | 1,62 | 1,63 | 1,61 | 1,63 | 0,96% | 214.129,00 |
| 13.08.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 1,22% | 250.752,00 |
| 12.08.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -1,36% | 324.496,00 |
| 09.08.2024 | 1,61 | 1,64 | 1,61 | 1,62 | 1,00% | 201.884,00 |
| 08.08.2024 | 1,60 | 1,60 | 1,57 | 1,60 | -0,93% | 690.580,00 |
| 07.08.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,79% | 703.916,00 |
| 06.08.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -0,78% | 660.660,00 |
| 05.08.2024 | 1,64 | 1,64 | 1,58 | 1,60 | -3,79% | 406.564,00 |