£2,763
-0,97%
Echtzeit-Aktienkurs Treatt PLC
Bid:
Ask:
Aktienkurse zur Treatt PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,80 | 2,82 | 2,79 | 2,79 | -0,53% | 58.838,00 |
| 13.10.2025 | 2,82 | 2,82 | 2,80 | 2,81 | 0,07% | 8.121,00 |
| 10.10.2025 | 2,82 | 2,82 | 2,80 | 2,80 | -0,25% | 101.581,00 |
| 09.10.2025 | 2,81 | 2,81 | 2,79 | 2,81 | -0,18% | 52.040,00 |
| 08.10.2025 | 2,81 | 2,82 | 2,81 | 2,82 | 0,00% | 68.668,00 |
| 07.10.2025 | 2,81 | 2,82 | 2,80 | 2,82 | 0,18% | 51.129,00 |
| 06.10.2025 | 2,87 | 2,87 | 2,77 | 2,81 | 3,12% | 273.415,00 |
| 03.10.2025 | 2,72 | 2,73 | 2,69 | 2,73 | 1,11% | 19.357,00 |
| 02.10.2025 | 2,70 | 2,72 | 2,70 | 2,70 | 0,75% | 6.725,00 |
| 01.10.2025 | 2,69 | 2,70 | 2,67 | 2,68 | 0,00% | 58.747,00 |
| 30.09.2025 | 2,65 | 2,70 | 2,62 | 2,68 | -0,65% | 85.192,00 |
| 29.09.2025 | 2,67 | 2,72 | 2,66 | 2,69 | -0,65% | 21.210,00 |
| 26.09.2025 | 2,68 | 2,72 | 2,68 | 2,71 | 1,12% | 10.374,00 |
| 25.09.2025 | 2,68 | 2,69 | 2,67 | 2,68 | -0,19% | 6.697,00 |
| 24.09.2025 | 2,71 | 2,71 | 2,64 | 2,69 | -0,74% | 48.982,00 |
| 23.09.2025 | 2,74 | 2,76 | 2,70 | 2,71 | -1,28% | 77.418,00 |
| 22.09.2025 | 2,70 | 2,74 | 2,68 | 2,74 | 1,78% | 35.099,00 |
| 19.09.2025 | 2,75 | 2,75 | 2,68 | 2,69 | -1,57% | 36.743,00 |
| 18.09.2025 | 2,68 | 2,75 | 2,68 | 2,74 | 2,55% | 26.792,00 |
| 17.09.2025 | 2,65 | 2,67 | 2,65 | 2,67 | 0,64% | 34.733,00 |
| 16.09.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 0,28% | 57.883,00 |
| 15.09.2025 | 2,65 | 2,65 | 2,64 | 2,64 | 0,09% | 37.205,00 |
| 12.09.2025 | 2,64 | 2,65 | 2,63 | 2,64 | -1,03% | 67.318,00 |
| 11.09.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 0,08% | - |
| 10.09.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 0,09% | - |
| 09.09.2025 | 2,68 | 2,70 | 2,66 | 2,66 | -0,94% | - |
| 08.09.2025 | 2,49 | 2,75 | 2,49 | 2,69 | 18,96% | - |
| 05.09.2025 | 2,29 | 2,34 | 2,25 | 2,26 | -0,88% | 31.549,00 |
| 04.09.2025 | 2,26 | 2,29 | 2,24 | 2,28 | 2,70% | 22.349,00 |
| 03.09.2025 | 2,25 | 2,25 | 2,20 | 2,22 | -1,77% | 38.053,00 |
| 02.09.2025 | 2,29 | 2,30 | 2,26 | 2,26 | -1,95% | 22.735,00 |
| 01.09.2025 | 2,24 | 2,34 | 2,24 | 2,31 | 2,44% | 24.290,00 |
| 29.08.2025 | 2,25 | 2,26 | 2,21 | 2,25 | -0,66% | 42.153,00 |
| 28.08.2025 | 2,24 | 2,28 | 2,24 | 2,27 | 1,80% | 35.677,00 |
| 27.08.2025 | 2,25 | 2,25 | 2,22 | 2,23 | -0,67% | 33.136,00 |
| 26.08.2025 | 2,26 | 2,26 | 2,21 | 2,24 | -1,06% | 44.277,00 |
| 25.08.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 0,85% | - |
| 22.08.2025 | 2,16 | 2,28 | 2,16 | 2,25 | 0,90% | 16.345,00 |
| 21.08.2025 | 2,18 | 2,24 | 2,18 | 2,23 | 1,60% | 10.109,00 |
| 20.08.2025 | 2,21 | 2,21 | 2,18 | 2,19 | 2,34% | 9.884,00 |
| 19.08.2025 | 2,19 | 2,19 | 2,14 | 2,14 | 0,71% | 16.821,00 |
| 18.08.2025 | 2,16 | 2,17 | 2,12 | 2,13 | -4,28% | 9.014,00 |
| 15.08.2025 | 2,20 | 2,23 | 2,20 | 2,22 | 2,30% | 36.191,00 |
| 14.08.2025 | 2,16 | 2,18 | 2,13 | 2,17 | 2,12% | 28.808,00 |
| 13.08.2025 | 2,18 | 2,18 | 2,09 | 2,13 | -2,86% | 67.939,00 |
| 12.08.2025 | 2,18 | 2,22 | 2,17 | 2,19 | 0,57% | 16.885,00 |
| 11.08.2025 | 2,17 | 2,19 | 2,17 | 2,18 | 0,93% | 39.039,00 |
| 08.08.2025 | 2,11 | 2,19 | 2,11 | 2,16 | 0,94% | 33.790,00 |
| 07.08.2025 | 2,10 | 2,15 | 2,10 | 2,14 | -0,93% | 14.128,00 |
| 06.08.2025 | 2,10 | 2,16 | 2,09 | 2,16 | 3,86% | 27.094,00 |
| 05.08.2025 | 2,06 | 2,11 | 2,06 | 2,08 | -0,72% | 30.988,00 |
| 04.08.2025 | 2,10 | 2,10 | 2,05 | 2,09 | 3,98% | 14.977,00 |
| 01.08.2025 | 2,01 | 2,03 | 2,01 | 2,01 | -0,74% | 12.238,00 |
| 31.07.2025 | 2,04 | 2,07 | 2,02 | 2,03 | 1,00% | 17.911,00 |
| 30.07.2025 | 2,02 | 2,02 | 1,97 | 2,01 | -0,99% | 15.027,00 |
| 29.07.2025 | 2,10 | 2,10 | 2,02 | 2,03 | -2,41% | 25.740,00 |
| 28.07.2025 | 2,09 | 2,09 | 2,03 | 2,08 | -0,48% | 35.502,00 |
| 25.07.2025 | 1,90 | 2,09 | 1,89 | 2,09 | 9,74% | 52.121,00 |
| 24.07.2025 | 1,97 | 2,12 | 1,84 | 1,90 | -25,12% | 321.223,00 |
| 23.07.2025 | 2,48 | 2,57 | 2,47 | 2,54 | 3,78% | 4.089,00 |
| 22.07.2025 | 2,42 | 2,45 | 2,42 | 2,45 | 0,41% | 4.176,00 |
| 21.07.2025 | 2,44 | 2,45 | 2,42 | 2,44 | -2,01% | 3.660,00 |
| 18.07.2025 | 2,46 | 2,49 | 2,46 | 2,49 | 0,40% | 2.366,00 |
| 17.07.2025 | 2,50 | 2,51 | 2,45 | 2,48 | 0,00% | 19.228,00 |
| 16.07.2025 | 2,42 | 2,49 | 2,40 | 2,48 | 1,43% | 7.356,00 |
| 15.07.2025 | 2,49 | 2,49 | 2,44 | 2,44 | -3,17% | 5.343,00 |
| 14.07.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 1,20% | 3.546,00 |
| 11.07.2025 | 2,49 | 2,53 | 2,48 | 2,49 | 0,00% | 4.028,00 |
| 10.07.2025 | 2,51 | 2,53 | 2,46 | 2,49 | 0,81% | 13.110,00 |
| 09.07.2025 | 2,52 | 2,52 | 2,46 | 2,47 | -2,37% | 10.765,00 |
| 08.07.2025 | 2,51 | 2,56 | 2,51 | 2,53 | 1,61% | 19.532,00 |
| 07.07.2025 | 2,49 | 2,51 | 2,47 | 2,49 | 1,01% | 9.630,00 |
| 04.07.2025 | 2,46 | 2,48 | 2,43 | 2,47 | -3,33% | 4.218,00 |
| 03.07.2025 | 2,58 | 2,61 | 2,53 | 2,55 | 0,29% | 24.621,00 |
| 02.07.2025 | 2,59 | 2,59 | 2,54 | 2,54 | -1,93% | 63.495,00 |
| 01.07.2025 | 2,60 | 2,60 | 2,57 | 2,59 | -0,10% | 10.780,00 |
| 30.06.2025 | 2,61 | 2,64 | 2,57 | 2,60 | 1,76% | 37.176,00 |
| 27.06.2025 | 2,55 | 2,57 | 2,54 | 2,55 | -0,66% | 9.325,00 |
| 26.06.2025 | 2,51 | 2,57 | 2,51 | 2,57 | 2,48% | 10.863,00 |
| 25.06.2025 | 2,56 | 2,56 | 2,51 | 2,51 | -2,34% | 3.000,00 |
| 24.06.2025 | 2,63 | 2,63 | 2,56 | 2,57 | -0,85% | 5.056,00 |
| 23.06.2025 | 2,62 | 2,62 | 2,56 | 2,59 | -2,56% | 19.681,00 |
| 20.06.2025 | 2,64 | 2,68 | 2,64 | 2,66 | 1,34% | 14.540,00 |
| 19.06.2025 | 2,62 | 2,63 | 2,61 | 2,62 | 0,58% | 4.829,00 |
| 18.06.2025 | 2,67 | 2,67 | 2,60 | 2,61 | -1,70% | 13.936,00 |
| 17.06.2025 | 2,70 | 2,73 | 2,65 | 2,65 | -2,93% | 7.463,00 |
| 16.06.2025 | 2,72 | 2,76 | 2,71 | 2,73 | 1,56% | 13.342,00 |
| 13.06.2025 | 2,71 | 2,73 | 2,68 | 2,69 | -2,08% | 15.495,00 |
| 12.06.2025 | 2,77 | 2,81 | 2,74 | 2,75 | -3,35% | 5.948,00 |
| 11.06.2025 | 2,82 | 2,89 | 2,82 | 2,84 | 0,71% | 3.319,00 |
| 10.06.2025 | 2,82 | 2,82 | 2,78 | 2,82 | 0,00% | 14.102,00 |
| 09.06.2025 | 2,76 | 2,88 | 2,76 | 2,82 | 2,36% | 16.998,00 |
| 06.06.2025 | 2,83 | 2,85 | 2,75 | 2,76 | -4,17% | 48.828,00 |
| 05.06.2025 | 2,68 | 2,89 | 2,65 | 2,88 | 8,18% | 54.938,00 |
| 04.06.2025 | 2,71 | 2,71 | 2,64 | 2,66 | -2,21% | 13.919,00 |
| 03.06.2025 | 2,72 | 2,73 | 2,69 | 2,72 | -1,00% | 8.969,00 |
| 02.06.2025 | 2,77 | 2,77 | 2,73 | 2,75 | -0,90% | 6.169,00 |
| 30.05.2025 | 2,84 | 2,88 | 2,77 | 2,77 | -0,36% | 18.508,00 |
| 29.05.2025 | 2,79 | 2,80 | 2,75 | 2,78 | 0,54% | 12.168,00 |
| 28.05.2025 | 2,81 | 2,85 | 2,74 | 2,77 | -0,09% | 25.416,00 |