£2,047
-0,52%
Echtzeit-Aktienkurs TREATT PLC LS-,02
Bid:
Ask:
Aktienkurse zur TREATT PLC LS-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 2,07 | 2,07 | 2,03 | 2,03 | -1,19% | 2.655,00 |
| 05.02.2026 | 2,06 | 2,07 | 2,06 | 2,06 | 0,12% | 835,00 |
| 04.02.2026 | 2,06 | 2,08 | 2,05 | 2,06 | -0,24% | 9.727,00 |
| 03.02.2026 | 2,10 | 2,10 | 2,05 | 2,06 | -1,10% | 11.831,00 |
| 02.02.2026 | 2,08 | 2,10 | 2,08 | 2,08 | 1,36% | 21.699,00 |
| 30.01.2026 | 2,08 | 2,09 | 2,05 | 2,06 | 0,00% | 7.269,00 |
| 29.01.2026 | 2,05 | 2,09 | 2,05 | 2,06 | -0,24% | 6.382,00 |
| 28.01.2026 | 2,06 | 2,09 | 2,05 | 2,06 | -2,60% | 6.322,00 |
| 27.01.2026 | 2,10 | 2,13 | 2,10 | 2,12 | 0,00% | 14.352,00 |
| 26.01.2026 | 2,10 | 2,12 | 2,10 | 2,12 | -0,47% | 6.439,00 |
| 23.01.2026 | 2,15 | 2,15 | 2,07 | 2,13 | -1,39% | 18.073,00 |
| 22.01.2026 | 2,14 | 2,19 | 2,14 | 2,16 | 2,38% | 626,00 |
| 21.01.2026 | 2,15 | 2,18 | 2,08 | 2,11 | -2,32% | 8.729,00 |
| 20.01.2026 | 2,21 | 2,21 | 2,15 | 2,16 | 0,94% | 2.212,00 |
| 19.01.2026 | 2,18 | 2,18 | 2,12 | 2,14 | -1,07% | 8.382,00 |
| 16.01.2026 | 2,22 | 2,23 | 2,15 | 2,16 | -1,46% | 2.977,00 |
| 15.01.2026 | 2,19 | 2,21 | 2,16 | 2,19 | 0,34% | 5.936,00 |
| 14.01.2026 | 2,18 | 2,18 | 2,10 | 2,18 | 1,99% | 9.051,00 |
| 13.01.2026 | 2,16 | 2,17 | 2,10 | 2,14 | -2,51% | 14.316,00 |
| 12.01.2026 | 2,16 | 2,20 | 2,14 | 2,20 | 1,29% | 13.255,00 |
| 09.01.2026 | 2,20 | 2,20 | 2,15 | 2,17 | -0,94% | 2.394,00 |
| 08.01.2026 | 2,17 | 2,19 | 2,17 | 2,19 | 3,55% | 8.389,00 |
| 07.01.2026 | 2,17 | 2,17 | 2,09 | 2,11 | -2,42% | 11.812,00 |
| 06.01.2026 | 2,11 | 2,19 | 2,11 | 2,17 | 1,64% | 4.102,00 |
| 05.01.2026 | 2,11 | 2,13 | 2,08 | 2,13 | 3,05% | 36.689,00 |
| 02.01.2026 | 2,14 | 2,14 | 2,06 | 2,07 | 0,34% | 6.565,00 |
| 31.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,33% | 115,00 |
| 30.12.2025 | 2,04 | 2,04 | 2,03 | 2,03 | -2,49% | 1.376,00 |
| 29.12.2025 | 2,11 | 2,11 | 2,06 | 2,09 | 1,71% | 5.670,00 |
| 24.12.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | 479,00 |
| 23.12.2025 | 2,05 | 2,08 | 2,05 | 2,05 | -0,61% | 1.380,00 |
| 22.12.2025 | 2,08 | 2,09 | 2,06 | 2,06 | -0,36% | 4.252,00 |
| 19.12.2025 | 2,10 | 2,11 | 2,07 | 2,07 | -2,82% | 22.666,00 |
| 18.12.2025 | 2,14 | 2,15 | 2,06 | 2,13 | 3,65% | 5.298,00 |
| 17.12.2025 | 2,11 | 2,14 | 2,06 | 2,06 | -2,61% | 4.337,00 |
| 16.12.2025 | 2,08 | 2,13 | 2,08 | 2,11 | 2,18% | 12.673,00 |
| 15.12.2025 | 2,08 | 2,10 | 2,04 | 2,07 | -1,20% | 3.763,00 |
| 12.12.2025 | 2,07 | 2,11 | 2,07 | 2,09 | 0,72% | 1.683,00 |
| 11.12.2025 | 2,17 | 2,17 | 2,03 | 2,08 | -4,16% | 3.650,00 |
| 10.12.2025 | 2,15 | 2,17 | 2,12 | 2,17 | 2,36% | 4.166,00 |
| 09.12.2025 | 2,11 | 2,15 | 2,11 | 2,12 | 2,67% | 5.209,00 |
| 08.12.2025 | 2,15 | 2,15 | 2,06 | 2,06 | -2,23% | 4.126,00 |
| 05.12.2025 | 2,09 | 2,11 | 2,09 | 2,11 | 1,54% | 2.844,00 |
| 04.12.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -2,81% | 3.392,00 |
| 03.12.2025 | 2,20 | 2,20 | 2,12 | 2,14 | -1,61% | 26.615,00 |
| 02.12.2025 | 2,18 | 2,23 | 2,17 | 2,17 | 1,64% | 20.965,00 |
| 01.12.2025 | 2,14 | 2,16 | 2,13 | 2,14 | -1,16% | 25.424,00 |
| 28.11.2025 | 2,12 | 2,16 | 2,11 | 2,16 | 1,65% | 9.466,00 |
| 27.11.2025 | 2,12 | 2,13 | 2,10 | 2,13 | 0,00% | 8.280,00 |
| 26.11.2025 | 2,11 | 2,16 | 2,08 | 2,13 | 1,67% | 24.485,00 |
| 25.11.2025 | 2,09 | 2,11 | 2,06 | 2,09 | -0,48% | 36.617,00 |
| 24.11.2025 | 2,10 | 2,14 | 2,09 | 2,10 | 0,72% | 11.264,00 |
| 21.11.2025 | 2,10 | 2,12 | 2,08 | 2,09 | -2,46% | 10.143,00 |
| 20.11.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -1,50% | 2.802,00 |
| 19.11.2025 | 2,19 | 2,19 | 2,14 | 2,17 | -1,59% | 21.836,00 |
| 18.11.2025 | 2,21 | 2,21 | 2,16 | 2,21 | 0,46% | 14.326,00 |
| 17.11.2025 | 2,20 | 2,20 | 2,16 | 2,20 | -1,57% | 21.923,00 |
| 14.11.2025 | 2,25 | 2,25 | 2,21 | 2,23 | 0,45% | 7.065,00 |
| 13.11.2025 | 2,25 | 2,26 | 2,22 | 2,22 | -0,89% | 41.543,00 |
| 12.11.2025 | 2,26 | 2,26 | 2,22 | 2,24 | -1,54% | 10.613,00 |
| 11.11.2025 | 2,28 | 2,28 | 2,21 | 2,28 | 0,22% | 21.480,00 |
| 10.11.2025 | 2,33 | 2,33 | 2,27 | 2,27 | -1,94% | 10.758,00 |
| 07.11.2025 | 2,26 | 2,34 | 2,24 | 2,32 | 0,65% | 6.554,00 |
| 06.11.2025 | 2,32 | 2,34 | 2,30 | 2,30 | -1,50% | 11.402,00 |
| 05.11.2025 | 2,37 | 2,38 | 2,28 | 2,34 | -1,27% | 29.983,00 |
| 04.11.2025 | 2,31 | 2,40 | 2,29 | 2,37 | 2,25% | 17.825,00 |
| 03.11.2025 | 2,41 | 2,42 | 2,26 | 2,31 | -3,83% | 29.445,00 |
| 31.10.2025 | 2,42 | 2,44 | 2,39 | 2,41 | -0,70% | 8.593,00 |
| 30.10.2025 | 2,40 | 2,43 | 2,40 | 2,42 | 0,92% | 8.837,00 |
| 29.10.2025 | 2,45 | 2,45 | 2,40 | 2,40 | -2,04% | 3.600,00 |
| 28.10.2025 | 2,39 | 2,45 | 2,38 | 2,45 | 0,72% | 8.373,00 |
| 27.10.2025 | 2,34 | 2,44 | 2,29 | 2,43 | 1,35% | 15.295,00 |
| 24.10.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -2,93% | 15.940,00 |
| 23.10.2025 | 2,43 | 2,49 | 2,42 | 2,47 | 0,71% | 22.514,00 |
| 22.10.2025 | 2,41 | 2,46 | 2,33 | 2,46 | 3,37% | 64.508,00 |
| 21.10.2025 | 2,57 | 2,58 | 2,36 | 2,38 | -8,65% | 93.030,00 |
| 20.10.2025 | 2,63 | 2,63 | 2,56 | 2,60 | -0,76% | 68.201,00 |
| 17.10.2025 | 2,56 | 2,69 | 2,50 | 2,62 | 3,25% | 71.927,00 |
| 16.10.2025 | 2,78 | 2,78 | 2,48 | 2,54 | -8,06% | 127.941,00 |
| 15.10.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -1,08% | 4.596,00 |
| 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 |