£1,340
-4,26%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,41 | 1,42 | 1,36 | 1,36 | -2,54% | - |
| 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 |
| 15.01.2025 | 1,34 | 1,37 | 1,33 | 1,36 | 4,86% | 1.627.595,00 |
| 14.01.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,46% | 856.445,00 |
| 13.01.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,39% | 380.744,00 |
| 10.01.2025 | 1,31 | 1,32 | 1,28 | 1,30 | -1,29% | 1.411.922,00 |
| 09.01.2025 | 1,28 | 1,31 | 1,26 | 1,31 | 1,94% | 1.116.865,00 |
| 08.01.2025 | 1,34 | 1,35 | 1,28 | 1,29 | -3,95% | 1.813.490,00 |
| 07.01.2025 | 1,33 | 1,36 | 1,32 | 1,34 | 1,06% | 1.495.633,00 |
| 06.01.2025 | 1,33 | 1,34 | 1,32 | 1,33 | -0,52% | 696.640,00 |
| 03.01.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,83% | 854.969,00 |
| 02.01.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,30% | 626.710,00 |
| 31.12.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 2,00% | 257.344,00 |
| 30.12.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -0,08% | 452.005,00 |
| 27.12.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | 244.074,00 |
| 24.12.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 0,31% | 134.144,00 |
| 23.12.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,46% | 550.760,00 |
| 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 |