£2,493
-2,74%
Echtzeit-Aktienkurs Treatt PLC
Bid:
Ask:
Aktienkurse zur Treatt PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 2,75 | 2,81 | 2,73 | 2,77 | -1,73% | 21.198,00 |
| 26.05.2025 | 2,76 | 2,82 | 2,76 | 2,82 | 1,30% | - |
| 23.05.2025 | 2,66 | 2,80 | 2,65 | 2,78 | 5,30% | 94.188,00 |
| 22.05.2025 | 2,67 | 2,72 | 2,61 | 2,64 | -1,86% | 64.633,00 |
| 21.05.2025 | 2,60 | 2,75 | 2,60 | 2,69 | 4,57% | 44.338,00 |
| 20.05.2025 | 2,56 | 2,61 | 2,54 | 2,57 | 0,68% | 21.934,00 |
| 19.05.2025 | 2,60 | 2,60 | 2,52 | 2,56 | -0,97% | 20.322,00 |
| 16.05.2025 | 2,50 | 2,61 | 2,50 | 2,58 | 0,98% | 31.198,00 |
| 15.05.2025 | 2,60 | 2,63 | 2,54 | 2,56 | -0,97% | 9.851,00 |
| 14.05.2025 | 2,66 | 2,68 | 2,57 | 2,58 | -2,64% | 11.793,00 |
| 13.05.2025 | 2,70 | 2,71 | 2,60 | 2,65 | -3,64% | 11.139,00 |
| 12.05.2025 | 2,80 | 2,84 | 2,75 | 2,75 | -1,79% | 9.535,00 |
| 09.05.2025 | 2,70 | 2,81 | 2,70 | 2,80 | 5,66% | 48.857,00 |
| 08.05.2025 | 2,58 | 2,65 | 2,58 | 2,65 | 3,11% | 81.696,00 |
| 07.05.2025 | 2,59 | 2,63 | 2,57 | 2,57 | 0,19% | 80.639,00 |
| 06.05.2025 | 2,55 | 2,60 | 2,55 | 2,57 | 0,59% | 37.150,00 |
| 02.05.2025 | 2,55 | 2,58 | 2,55 | 2,55 | 0,00% | 11.396,00 |
| 01.05.2025 | 2,55 | 2,60 | 2,54 | 2,55 | 0,20% | 11.829,00 |
| 30.04.2025 | 2,61 | 2,61 | 2,51 | 2,55 | -1,17% | 5.486,00 |
| 29.04.2025 | 2,63 | 2,66 | 2,57 | 2,58 | -2,09% | 14.978,00 |
| 28.04.2025 | 2,61 | 2,63 | 2,59 | 2,63 | 5,50% | 11.091,00 |
| 25.04.2025 | 2,50 | 2,50 | 2,47 | 2,49 | 0,73% | 1.138,00 |
| 24.04.2025 | 2,50 | 2,51 | 2,48 | 2,48 | 0,41% | 9.804,00 |
| 23.04.2025 | 2,44 | 2,51 | 2,43 | 2,47 | 1,96% | 9.979,00 |
| 22.04.2025 | 2,35 | 2,43 | 2,34 | 2,42 | 7,44% | 23.594,00 |
| 17.04.2025 | 2,21 | 2,29 | 2,20 | 2,25 | 2,86% | 27.028,00 |
| 16.04.2025 | 2,21 | 2,22 | 2,19 | 2,19 | 1,04% | 4.654,00 |
| 15.04.2025 | 2,17 | 2,19 | 2,16 | 2,17 | 0,81% | 18.625,00 |
| 14.04.2025 | 2,17 | 2,18 | 2,14 | 2,15 | 0,35% | 35.003,00 |
| 11.04.2025 | 2,19 | 2,19 | 2,11 | 2,14 | 0,23% | 21.921,00 |
| 10.04.2025 | 2,50 | 2,50 | 2,01 | 2,14 | -33,90% | 23.347,00 |
| 09.04.2025 | 3,24 | 3,26 | 3,15 | 3,23 | -2,27% | 4.021,00 |
| 08.04.2025 | 3,26 | 3,33 | 3,26 | 3,31 | 3,28% | 32.774,00 |
| 07.04.2025 | 3,05 | 3,21 | 3,05 | 3,20 | 1,43% | 172,00 |
| 04.04.2025 | 3,18 | 3,27 | 3,11 | 3,16 | -1,25% | 3.520,00 |
| 03.04.2025 | 3,28 | 3,28 | 3,15 | 3,20 | -3,69% | 2.140,00 |
| 02.04.2025 | 3,29 | 3,32 | 3,29 | 3,32 | -1,41% | 3.110,00 |
| 01.04.2025 | 3,37 | 3,38 | 3,33 | 3,37 | 3,14% | 7.630,00 |
| 31.03.2025 | 3,29 | 3,31 | 3,20 | 3,26 | -3,19% | 2.081,00 |
| 28.03.2025 | 3,34 | 3,38 | 3,34 | 3,37 | 1,89% | 1.766,00 |
| 27.03.2025 | 3,33 | 3,35 | 3,28 | 3,31 | -3,01% | 6.078,00 |
| 26.03.2025 | 3,48 | 3,48 | 3,39 | 3,41 | -1,73% | 1.744,00 |
| 25.03.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -0,07% | 1,00 |
| 24.03.2025 | 3,43 | 3,48 | 3,43 | 3,47 | -1,91% | 5.432,00 |
| 21.03.2025 | 3,50 | 3,56 | 3,50 | 3,54 | -3,41% | 18.586,00 |
| 20.03.2025 | 3,67 | 3,67 | 3,58 | 3,67 | 0,41% | 5.817,00 |
| 19.03.2025 | 3,77 | 3,77 | 3,65 | 3,65 | -2,34% | 2.722,00 |
| 18.03.2025 | 3,76 | 3,77 | 3,74 | 3,74 | -1,64% | 2.426,00 |
| 17.03.2025 | 3,76 | 3,80 | 3,76 | 3,80 | 1,33% | 255,00 |
| 14.03.2025 | 3,79 | 3,83 | 3,74 | 3,75 | -1,32% | 7.052,00 |
| 13.03.2025 | 3,84 | 3,84 | 3,80 | 3,80 | -3,80% | 1.550,00 |
| 12.03.2025 | 3,91 | 4,02 | 3,91 | 3,95 | -1,19% | 13.466,00 |
| 11.03.2025 | 3,97 | 4,00 | 3,94 | 4,00 | 2,24% | 2.772,00 |
| 10.03.2025 | 3,93 | 3,96 | 3,84 | 3,91 | -0,26% | 10.649,00 |
| 07.03.2025 | 3,94 | 3,95 | 3,85 | 3,92 | -1,51% | 4.573,00 |
| 06.03.2025 | 3,97 | 3,99 | 3,95 | 3,98 | 1,02% | 7.359,00 |
| 05.03.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -1,07% | 39,00 |
| 04.03.2025 | 4,01 | 4,01 | 3,98 | 3,98 | -2,51% | 100,00 |
| 03.03.2025 | 4,09 | 4,09 | 4,09 | 4,09 | 1,57% | 100,00 |
| 28.02.2025 | 3,99 | 4,02 | 3,96 | 4,02 | 0,17% | 12.379,00 |
| 27.02.2025 | 4,09 | 4,09 | 4,00 | 4,02 | -2,07% | 1.878,00 |
| 26.02.2025 | 4,15 | 4,15 | 4,10 | 4,10 | -0,36% | 46.766,00 |
| 25.02.2025 | 4,18 | 4,18 | 4,12 | 4,12 | 0,37% | 2.344,00 |
| 24.02.2025 | 4,24 | 4,24 | 4,10 | 4,10 | -1,09% | 951,00 |
| 21.02.2025 | 4,09 | 4,20 | 4,09 | 4,15 | -0,96% | 4.732,00 |
| 20.02.2025 | 4,31 | 4,31 | 4,09 | 4,19 | -2,45% | 6.490,00 |
| 19.02.2025 | 4,33 | 4,34 | 4,28 | 4,29 | 2,39% | 1.721,00 |
| 18.02.2025 | 4,19 | 4,19 | 4,19 | 4,19 | -0,71% | 741,00 |
| 17.02.2025 | 4,21 | 4,22 | 4,21 | 4,22 | -0,24% | 8.392,00 |
| 14.02.2025 | 4,19 | 4,27 | 4,19 | 4,23 | 0,06% | 1.024,00 |
| 13.02.2025 | 4,22 | 4,23 | 4,22 | 4,23 | 1,81% | 2.579,00 |
| 12.02.2025 | 4,08 | 4,16 | 4,06 | 4,15 | 2,91% | 728,00 |