£1,548
1,15%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 1,57 | 1,61 | 1,57 | 1,59 | 1,86% | 2.109.102,00 |
| 09.03.2026 | 1,53 | 1,56 | 1,53 | 1,56 | -3,04% | 1.141.831,00 |
| 06.03.2026 | 1,63 | 1,65 | 1,60 | 1,61 | -1,47% | 2.841.769,00 |
| 05.03.2026 | 1,67 | 1,69 | 1,63 | 1,63 | -2,62% | 1.734.421,00 |
| 04.03.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 1,76% | 1.119.529,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,64 | 1,65 | -4,24% | 2.446.423,00 |
| 02.03.2026 | 1,71 | 1,74 | 1,69 | 1,72 | 1,29% | 2.170.872,00 |
| 27.02.2026 | 1,71 | 1,73 | 1,69 | 1,70 | -0,18% | 8.292.446,00 |
| 26.02.2026 | 1,72 | 1,72 | 1,69 | 1,70 | -0,58% | 3.046.145,00 |
| 25.02.2026 | 1,72 | 1,72 | 1,70 | 1,71 | 0,12% | 1.505.960,00 |
| 24.02.2026 | 1,70 | 1,73 | 1,70 | 1,71 | 0,18% | 1.663.887,00 |
| 23.02.2026 | 1,73 | 1,73 | 1,71 | 1,71 | -1,04% | 1.136.271,00 |
| 20.02.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 1,35% | 583.013,00 |
| 19.02.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,12% | 2.087.521,00 |
| 18.02.2026 | 1,73 | 1,74 | 1,70 | 1,71 | -1,50% | 814.818,00 |
| 17.02.2026 | 1,71 | 1,73 | 1,70 | 1,73 | 1,94% | 1.371.502,00 |
| 16.02.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -1,34% | 1.152.227,00 |
| 13.02.2026 | 1,70 | 1,72 | 1,67 | 1,72 | 1,77% | 1.936.713,00 |
| 12.02.2026 | 1,68 | 1,70 | 1,64 | 1,69 | 0,89% | 2.307.201,00 |
| 11.02.2026 | 1,64 | 1,68 | 1,62 | 1,68 | 3,14% | 1.557.671,00 |
| 10.02.2026 | 1,63 | 1,63 | 1,61 | 1,63 | 0,37% | 2.195.182,00 |
| 09.02.2026 | 1,63 | 1,64 | 1,60 | 1,62 | 0,12% | 918.820,00 |
| 06.02.2026 | 1,61 | 1,63 | 1,61 | 1,62 | 0,12% | 1.217.434,00 |
| 05.02.2026 | 1,66 | 1,66 | 1,60 | 1,62 | -2,42% | 1.723.040,00 |
| 04.02.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 0,46% | 1.787.510,00 |
| 03.02.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -0,09% | 692.306,00 |
| 02.02.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -0,06% | 560.956,00 |
| 30.01.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 0,30% | 735.331,00 |
| 29.01.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -0,78% | 1.090.909,00 |
| 28.01.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 1,28% | 851.825,00 |
| 27.01.2026 | 1,65 | 1,65 | 1,63 | 1,64 | -0,55% | 1.812.087,00 |
| 26.01.2026 | 1,64 | 1,65 | 1,64 | 1,65 | 0,61% | 1.109.150,00 |
| 23.01.2026 | 1,64 | 1,64 | 1,62 | 1,64 | 0,55% | 1.068.353,00 |
| 22.01.2026 | 1,62 | 1,64 | 1,60 | 1,63 | 1,18% | 1.811.263,00 |
| 21.01.2026 | 1,64 | 1,64 | 1,61 | 1,61 | -1,47% | 1.094.917,00 |
| 20.01.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,82% | 1.894.395,00 |
| 19.01.2026 | 1,65 | 1,65 | 1,63 | 1,65 | -0,57% | 1.368.890,00 |
| 16.01.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 0,55% | 2.304.709,00 |
| 15.01.2026 | 1,60 | 1,65 | 1,59 | 1,65 | 3,72% | 1.227.286,00 |
| 14.01.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 0,44% | 611.693,00 |
| 13.01.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 0,64% | 2.079.952,00 |
| 12.01.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -0,82% | 882.039,00 |
| 09.01.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -0,41% | 1.131.043,00 |
| 08.01.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 0,41% | 942.213,00 |
| 07.01.2026 | 1,54 | 1,59 | 1,54 | 1,58 | 2,99% | 1.215.237,00 |
| 06.01.2026 | 1,54 | 1,55 | 1,52 | 1,54 | -0,10% | 975.421,00 |
| 05.01.2026 | 1,52 | 1,54 | 1,50 | 1,54 | 2,16% | 876.323,00 |
| 02.01.2026 | 1,52 | 1,52 | 1,50 | 1,51 | -0,99% | 367.160,00 |
| 31.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,13% | 103.955,00 |
| 30.12.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,79% | 356.025,00 |
| 29.12.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,80% | 385.045,00 |
| 24.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,07% | 215.329,00 |
| 23.12.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,81% | 588.359,00 |
| 22.12.2025 | 1,48 | 1,49 | 1,47 | 1,49 | -0,13% | 548.764,00 |
| 19.12.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,81% | 1.123.357,00 |
| 18.12.2025 | 1,48 | 1,49 | 1,47 | 1,48 | 0,07% | 1.614.844,00 |
| 17.12.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 0,89% | 1.221.726,00 |
| 16.12.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 1,25% | 1.152.133,00 |
| 15.12.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 0,70% | 986.002,00 |