£1,723
0,85%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,69 | 1,72 | 1,69 | 1,71 | 0,29% | 2.194.018,00 |
| 29.07.2026 | 1,73 | 1,74 | 1,70 | 1,70 | -1,67% | 1.803.875,00 |
| 28.07.2026 | 1,74 | 1,74 | 1,72 | 1,73 | 0,03% | 1.152.859,00 |
| 27.07.2026 | 1,73 | 1,74 | 1,72 | 1,73 | 1,49% | 686.357,00 |
| 24.07.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,55% | 1.423.297,00 |
| 23.07.2026 | 1,68 | 1,73 | 1,68 | 1,68 | 0,30% | 2.349.479,00 |
| 22.07.2026 | 1,64 | 1,69 | 1,63 | 1,68 | 1,64% | 1.495.742,00 |
| 21.07.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -0,72% | 1.317.247,00 |
| 20.07.2026 | 1,66 | 1,68 | 1,65 | 1,66 | -0,54% | 1.066.764,00 |
| 17.07.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 2,24% | 1.390.358,00 |
| 16.07.2026 | 1,61 | 1,63 | 1,61 | 1,63 | 0,65% | 1.017.162,00 |
| 15.07.2026 | 1,62 | 1,63 | 1,61 | 1,62 | -0,03% | 1.685.563,00 |
| 14.07.2026 | 1,62 | 1,63 | 1,60 | 1,62 | -0,03% | 1.248.918,00 |
| 13.07.2026 | 1,62 | 1,63 | 1,61 | 1,62 | -0,06% | 963.145,00 |
| 10.07.2026 | 1,63 | 1,64 | 1,62 | 1,62 | 0,09% | 1.230.190,00 |
| 09.07.2026 | 1,61 | 1,63 | 1,60 | 1,62 | 2,30% | 804.343,00 |
| 08.07.2026 | 1,61 | 1,62 | 1,58 | 1,59 | -3,03% | 1.791.790,00 |
| 07.07.2026 | 1,63 | 1,64 | 1,62 | 1,64 | 1,27% | 1.582.881,00 |
| 06.07.2026 | 1,63 | 1,63 | 1,61 | 1,62 | -0,12% | 1.035.455,00 |
| 03.07.2026 | 1,63 | 1,63 | 1,61 | 1,62 | -0,68% | 700.111,00 |
| 02.07.2026 | 1,62 | 1,63 | 1,61 | 1,63 | 0,49% | 782.480,00 |
| 01.07.2026 | 1,61 | 1,62 | 1,60 | 1,62 | 0,00% | 1.273.288,00 |
| 30.06.2026 | 1,63 | 1,64 | 1,61 | 1,62 | -0,37% | 1.278.013,00 |
| 29.06.2026 | 1,63 | 1,64 | 1,62 | 1,63 | -0,55% | 1.849.665,00 |
| 26.06.2026 | 1,61 | 1,64 | 1,61 | 1,64 | 1,18% | 1.122.652,00 |
| 25.06.2026 | 1,62 | 1,64 | 1,61 | 1,62 | -0,25% | 1.430.255,00 |
| 24.06.2026 | 1,55 | 1,62 | 1,55 | 1,62 | 6,47% | 3.250.414,00 |
| 23.06.2026 | 1,51 | 1,52 | 1,51 | 1,52 | -0,69% | 934.120,00 |
| 22.06.2026 | 1,52 | 1,53 | 1,50 | 1,53 | 0,52% | 1.715.507,00 |
| 19.06.2026 | 1,52 | 1,53 | 1,52 | 1,52 | -0,72% | 1.578.950,00 |
| 18.06.2026 | 1,54 | 1,54 | 1,51 | 1,54 | -0,13% | 1.982.314,00 |
| 17.06.2026 | 1,54 | 1,55 | 1,53 | 1,54 | -0,13% | 1.816.372,00 |
| 16.06.2026 | 1,52 | 1,55 | 1,52 | 1,54 | 0,46% | 1.588.363,00 |
| 15.06.2026 | 1,57 | 1,61 | 1,53 | 1,53 | -1,42% | 1.599.293,00 |
| 12.06.2026 | 1,53 | 1,56 | 1,53 | 1,55 | 3,36% | 2.962.645,00 |
| 11.06.2026 | 1,50 | 1,52 | 1,49 | 1,50 | -1,41% | 4.131.191,00 |
| 10.06.2026 | 1,45 | 1,53 | 1,44 | 1,53 | 5,79% | 3.186.641,00 |
| 09.06.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 0,52% | 1.442.278,00 |
| 08.06.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -1,17% | 1.733.555,00 |
| 05.06.2026 | 1,48 | 1,49 | 1,45 | 1,45 | -1,96% | 1.114.741,00 |
| 04.06.2026 | 1,46 | 1,49 | 1,46 | 1,48 | 1,16% | 898.861,00 |
| 03.06.2026 | 1,50 | 1,50 | 1,46 | 1,46 | -2,27% | 1.421.849,00 |
| 02.06.2026 | 1,50 | 1,52 | 1,49 | 1,50 | 0,64% | 1.849.716,00 |
| 01.06.2026 | 1,50 | 1,52 | 1,48 | 1,49 | -1,62% | 893.770,00 |
| 29.05.2026 | 1,52 | 1,52 | 1,51 | 1,51 | 0,07% | 1.070.270,00 |
| 28.05.2026 | 1,51 | 1,52 | 1,50 | 1,51 | -0,46% | 1.116.551,00 |
| 27.05.2026 | 1,51 | 1,53 | 1,51 | 1,52 | 1,13% | 809.878,00 |
| 26.05.2026 | 1,51 | 1,52 | 1,50 | 1,50 | -0,55% | 1.301.450,00 |
| 25.05.2026 | 1,50 | 1,51 | 1,47 | 1,51 | 0,96% | - |
| 22.05.2026 | 1,51 | 1,52 | 1,49 | 1,50 | 0,07% | 1.214.098,00 |
| 21.05.2026 | 1,49 | 1,51 | 1,48 | 1,49 | -0,73% | 1.438.007,00 |
| 20.05.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 2,31% | 963.181,00 |
| 19.05.2026 | 1,47 | 1,49 | 1,47 | 1,47 | 0,48% | 744.869,00 |
| 18.05.2026 | 1,43 | 1,48 | 1,43 | 1,46 | 2,09% | 1.558.346,00 |
| 15.05.2026 | 1,47 | 1,47 | 1,43 | 1,43 | -3,56% | 1.948.122,00 |
| 14.05.2026 | 1,50 | 1,50 | 1,48 | 1,49 | 0,41% | 1.684.392,00 |
| 13.05.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 0,61% | 1.208.074,00 |
| 12.05.2026 | 1,50 | 1,50 | 1,47 | 1,47 | -2,71% | 1.603.001,00 |
| 11.05.2026 | 1,53 | 1,53 | 1,50 | 1,51 | -1,50% | 1.351.922,00 |
| 08.05.2026 | 1,52 | 1,54 | 1,51 | 1,54 | 0,39% | 2.225.241,00 |
| 07.05.2026 | 1,53 | 1,55 | 1,52 | 1,53 | -0,26% | 1.334.227,00 |
| 06.05.2026 | 1,50 | 1,54 | 1,50 | 1,53 | 4,14% | 3.044.178,00 |
| 05.05.2026 | 1,50 | 1,51 | 1,46 | 1,47 | -2,15% | 2.035.671,00 |
| 04.05.2026 | 1,52 | 1,52 | 1,49 | 1,51 | -0,25% | - |
| 01.05.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 0,07% | 1.351.969,00 |
| 30.04.2026 | 1,48 | 1,51 | 1,48 | 1,51 | 1,21% | 2.267.340,00 |
| 29.04.2026 | 1,54 | 1,54 | 1,48 | 1,49 | -2,65% | 1.038.011,00 |
| 28.04.2026 | 1,53 | 1,53 | 1,51 | 1,53 | -0,29% | 2.256.139,00 |
| 27.04.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -0,71% | 927.297,00 |
| 24.04.2026 | 1,55 | 1,56 | 1,53 | 1,55 | -1,47% | 1.301.685,00 |
| 23.04.2026 | 1,54 | 1,57 | 1,54 | 1,57 | 1,10% | 1.200.795,00 |
| 22.04.2026 | 1,55 | 1,57 | 1,55 | 1,55 | -0,06% | 1.424.827,00 |
| 21.04.2026 | 1,56 | 1,57 | 1,55 | 1,55 | 0,13% | 1.291.132,00 |
| 20.04.2026 | 1,58 | 1,58 | 1,55 | 1,55 | -2,21% | 1.612.611,00 |
| 17.04.2026 | 1,56 | 1,60 | 1,55 | 1,59 | 2,16% | 1.875.177,00 |
| 16.04.2026 | 1,53 | 1,57 | 1,53 | 1,55 | 1,94% | 1.518.357,00 |
| 15.04.2026 | 1,52 | 1,53 | 1,51 | 1,52 | 0,53% | 856.950,00 |
| 14.04.2026 | 1,50 | 1,52 | 1,49 | 1,52 | 1,92% | 1.751.167,00 |
| 13.04.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -0,77% | 1.403.496,00 |
| 10.04.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 0,20% | 1.809.833,00 |
| 09.04.2026 | 1,51 | 1,52 | 1,48 | 1,50 | -2,19% | 1.871.285,00 |
| 08.04.2026 | 1,51 | 1,55 | 1,51 | 1,53 | 5,52% | 3.028.261,00 |
| 07.04.2026 | 1,46 | 1,47 | 1,44 | 1,45 | -1,13% | 1.850.916,00 |
| 02.04.2026 | 1,44 | 1,47 | 1,43 | 1,47 | 0,69% | 2.008.513,00 |
| 01.04.2026 | 1,46 | 1,47 | 1,45 | 1,46 | 2,65% | 1.305.994,00 |
| 31.03.2026 | 1,42 | 1,44 | 1,41 | 1,42 | -0,04% | 1.366.220,00 |
| 30.03.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,50% | 1.933.767,00 |
| 27.03.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -1,88% | 3.049.977,00 |
| 26.03.2026 | 1,43 | 1,45 | 1,43 | 1,44 | -0,62% | 2.515.141,00 |
| 25.03.2026 | 1,45 | 1,47 | 1,44 | 1,45 | 0,07% | 2.447.641,00 |
| 24.03.2026 | 1,46 | 1,46 | 1,44 | 1,45 | -0,69% | 2.166.301,00 |
| 23.03.2026 | 1,44 | 1,49 | 1,41 | 1,46 | -0,55% | 3.155.768,00 |
| 20.03.2026 | 1,50 | 1,52 | 1,46 | 1,46 | -2,01% | 3.431.509,00 |
| 19.03.2026 | 1,51 | 1,53 | 1,49 | 1,49 | -2,38% | 3.856.579,00 |
| 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 |