£1,470
-1,18%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -1,88% | 2.142.392,00 |
| 17.09.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 0,88% | 1.350.002,00 |
| 16.09.2026 | 1,44 | 1,48 | 1,44 | 1,48 | 2,57% | 1.246.857,00 |
| 15.09.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -0,35% | 774.384,00 |
| 14.09.2026 | 1,45 | 1,47 | 1,44 | 1,44 | -0,96% | 1.430.015,00 |
| 11.09.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,15% | 1.321.264,00 |
| 10.09.2026 | 1,49 | 1,49 | 1,47 | 1,47 | -0,87% | 1.060.747,00 |
| 09.09.2026 | 1,52 | 1,52 | 1,48 | 1,49 | -2,36% | 1.044.286,00 |
| 08.09.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -0,75% | 344.208,00 |
| 07.09.2026 | 1,53 | 1,54 | 1,52 | 1,53 | -0,55% | 371.087,00 |
| 04.09.2026 | 1,54 | 1,55 | 1,53 | 1,54 | 0,06% | 462.356,00 |
| 03.09.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 1,31% | 1.234.297,00 |
| 02.09.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -1,23% | 1.161.878,00 |
| 01.09.2026 | 1,57 | 1,58 | 1,53 | 1,54 | -2,79% | 2.537.742,00 |
| 31.08.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 0,71% | - |
| 28.08.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -1,13% | 798.006,00 |
| 27.08.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,78% | 1.344.869,00 |
| 26.08.2026 | 1,61 | 1,61 | 1,60 | 1,60 | 0,03% | 1.296.364,00 |
| 25.08.2026 | 1,60 | 1,61 | 1,58 | 1,60 | 1,58% | 920.354,00 |
| 24.08.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,19% | 1.324.350,00 |
| 21.08.2026 | 1,58 | 1,59 | 1,58 | 1,58 | 0,06% | 716.896,00 |
| 20.08.2026 | 1,58 | 1,59 | 1,57 | 1,58 | 0,38% | 1.304.706,00 |
| 19.08.2026 | 1,58 | 1,58 | 1,56 | 1,58 | 0,13% | 773.404,00 |
| 18.08.2026 | 1,58 | 1,59 | 1,56 | 1,57 | -0,10% | 1.264.575,00 |
| 17.08.2026 | 1,61 | 1,61 | 1,57 | 1,57 | -2,02% | 617.210,00 |
| 14.08.2026 | 1,61 | 1,61 | 1,59 | 1,61 | 0,25% | 1.866.179,00 |
| 13.08.2026 | 1,60 | 1,62 | 1,60 | 1,60 | -1,29% | 1.556.048,00 |
| 12.08.2026 | 1,63 | 1,64 | 1,62 | 1,62 | -0,12% | 1.322.864,00 |
| 11.08.2026 | 1,64 | 1,64 | 1,62 | 1,63 | -1,60% | 1.140.592,00 |
| 10.08.2026 | 1,67 | 1,68 | 1,64 | 1,65 | -0,63% | 1.778.683,00 |
| 07.08.2026 | 1,65 | 1,67 | 1,64 | 1,66 | 0,76% | 2.461.193,00 |
| 06.08.2026 | 1,63 | 1,67 | 1,63 | 1,65 | -3,76% | 5.727.661,00 |
| 05.08.2026 | 1,72 | 1,72 | 1,71 | 1,72 | -0,17% | 328.576,00 |
| 04.08.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 1,99% | 669.901,00 |
| 03.08.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -1,03% | 1.289.755,00 |
| 31.07.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -0,38% | 1.011.307,00 |
| 30.07.2026 | 1,69 | 1,72 | 1,69 | 1,71 | 0,32% | 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% | - |