2,290€
7,01%
Echtzeit-Aktienkurs Trainline PLC
Bid:
Ask:
Aktienkurse zur Trainline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,15 | 2,25 | 2,14 | 2,25 | 3,69% | - |
| 12.03.2026 | 2,22 | 2,26 | 2,11 | 2,17 | -3,56% | - |
| 11.03.2026 | 2,24 | 2,30 | 2,20 | 2,25 | 0,00% | - |
| 10.03.2026 | 2,28 | 2,30 | 2,24 | 2,25 | 1,35% | - |
| 09.03.2026 | 2,19 | 2,29 | 2,19 | 2,22 | -1,77% | - |
| 06.03.2026 | 2,23 | 2,29 | 2,21 | 2,26 | 1,80% | - |
| 05.03.2026 | 2,18 | 2,25 | 2,16 | 2,22 | 1,37% | - |
| 04.03.2026 | 2,14 | 2,20 | 2,13 | 2,19 | 2,34% | - |
| 03.03.2026 | 2,16 | 2,17 | 2,09 | 2,14 | -1,38% | - |
| 02.03.2026 | 2,21 | 2,25 | 2,12 | 2,17 | -3,56% | 16.170,00 |
| 27.02.2026 | 2,26 | 2,30 | 2,22 | 2,25 | 1,35% | - |
| 26.02.2026 | 2,13 | 2,28 | 2,13 | 2,22 | 1,83% | - |
| 25.02.2026 | 2,35 | 2,36 | 2,16 | 2,18 | -7,63% | - |
| 24.02.2026 | 2,35 | 2,39 | 2,32 | 2,36 | 0,85% | - |
| 23.02.2026 | 2,34 | 2,38 | 2,33 | 2,34 | -0,43% | - |
| 20.02.2026 | 2,34 | 2,39 | 2,33 | 2,35 | 0,86% | - |
| 19.02.2026 | 2,28 | 2,37 | 2,27 | 2,33 | 2,19% | - |
| 18.02.2026 | 2,29 | 2,34 | 2,27 | 2,28 | 0,44% | - |
| 17.02.2026 | 2,25 | 2,27 | 2,23 | 2,27 | 0,44% | - |
| 16.02.2026 | 2,28 | 2,31 | 2,24 | 2,26 | -0,88% | - |
| 13.02.2026 | 2,33 | 2,35 | 2,25 | 2,28 | -0,87% | - |
| 12.02.2026 | 2,32 | 2,39 | 2,29 | 2,30 | -0,43% | - |
| 11.02.2026 | 2,36 | 2,38 | 2,30 | 2,31 | -1,70% | - |
| 10.02.2026 | 2,36 | 2,39 | 2,30 | 2,35 | -0,42% | - |
| 09.02.2026 | 2,42 | 2,42 | 2,36 | 2,36 | -1,67% | - |
| 06.02.2026 | 2,36 | 2,40 | 2,29 | 2,40 | 4,35% | - |
| 05.02.2026 | 2,40 | 2,40 | 2,30 | 2,30 | -3,77% | - |
| 04.02.2026 | 2,40 | 2,42 | 2,35 | 2,39 | 1,27% | - |
| 03.02.2026 | 2,46 | 2,47 | 2,35 | 2,36 | -3,67% | - |
| 02.02.2026 | 2,34 | 2,46 | 2,34 | 2,45 | 3,38% | - |
| 30.01.2026 | 2,36 | 2,41 | 2,34 | 2,37 | 0,85% | - |
| 29.01.2026 | 2,43 | 2,43 | 2,35 | 2,35 | -1,26% | 5.850,00 |
| 28.01.2026 | 2,36 | 2,41 | 2,35 | 2,38 | -1,24% | 8.050,00 |
| 27.01.2026 | 2,44 | 2,45 | 2,36 | 2,41 | 0,00% | - |
| 26.01.2026 | 2,43 | 2,44 | 2,40 | 2,41 | -1,63% | - |
| 23.01.2026 | 2,41 | 2,48 | 2,39 | 2,45 | 2,94% | - |
| 22.01.2026 | 2,41 | 2,45 | 2,37 | 2,38 | 0,42% | - |
| 21.01.2026 | 2,42 | 2,42 | 2,33 | 2,37 | -1,66% | - |
| 20.01.2026 | 2,41 | 2,44 | 2,37 | 2,41 | -0,41% | - |
| 19.01.2026 | 2,43 | 2,46 | 2,39 | 2,42 | -2,81% | - |
| 16.01.2026 | 2,50 | 2,53 | 2,45 | 2,49 | -1,58% | - |
| 15.01.2026 | 2,54 | 2,54 | 2,53 | 2,53 | 1,61% | - |
| 14.01.2026 | 2,54 | 2,56 | 2,48 | 2,49 | -1,58% | - |
| 13.01.2026 | 2,56 | 2,60 | 2,52 | 2,53 | -1,17% | 16.000,00 |
| 12.01.2026 | 2,65 | 2,65 | 2,55 | 2,56 | -1,54% | - |
| 09.01.2026 | 2,64 | 2,65 | 2,56 | 2,60 | -1,14% | - |
| 08.01.2026 | 2,64 | 2,64 | 2,53 | 2,63 | 0,38% | - |
| 07.01.2026 | 2,55 | 2,67 | 2,54 | 2,62 | 3,15% | 7.315,00 |
| 06.01.2026 | 2,51 | 2,58 | 2,45 | 2,54 | 2,42% | - |
| 05.01.2026 | 2,50 | 2,57 | 2,44 | 2,48 | -3,88% | 48.331,00 |
| 02.01.2026 | 2,57 | 2,58 | 2,47 | 2,58 | 1,57% | - |
| 30.12.2025 | 2,59 | 2,64 | 2,54 | 2,54 | -3,05% | 2.000,00 |
| 29.12.2025 | 2,72 | 2,73 | 2,51 | 2,62 | 3,15% | 287.284,00 |
| 23.12.2025 | 2,52 | 2,60 | 2,52 | 2,54 | 3,25% | - |
| 22.12.2025 | 2,58 | 2,61 | 2,46 | 2,46 | -3,91% | - |
| 19.12.2025 | 2,56 | 2,58 | 2,52 | 2,56 | 0,79% | - |
| 18.12.2025 | 2,52 | 2,58 | 2,49 | 2,54 | 0,79% | - |
| 17.12.2025 | 2,49 | 2,56 | 2,49 | 2,52 | 1,61% | - |
| 16.12.2025 | 2,55 | 2,57 | 2,48 | 2,48 | -2,36% | - |
| 15.12.2025 | 2,54 | 2,54 | 2,53 | 2,54 | 0,00% | - |
| 12.12.2025 | 2,57 | 2,61 | 2,54 | 2,54 | 0,00% | - |
| 11.12.2025 | 2,55 | 2,61 | 2,52 | 2,54 | -0,78% | - |
| 10.12.2025 | 2,48 | 2,57 | 2,47 | 2,56 | 3,23% | - |
| 09.12.2025 | 2,46 | 2,52 | 2,45 | 2,48 | -1,59% | - |
| 08.12.2025 | 2,37 | 2,52 | 2,37 | 2,52 | 4,56% | 8.035,00 |
| 05.12.2025 | 2,55 | 2,55 | 2,41 | 2,41 | -2,03% | - |
| 04.12.2025 | 2,44 | 2,53 | 2,44 | 2,46 | 0,82% | - |
| 03.12.2025 | 2,34 | 2,49 | 2,32 | 2,44 | -7,22% | - |
| 02.12.2025 | 2,65 | 2,71 | 2,61 | 2,63 | 1,94% | 1.960,00 |
| 01.12.2025 | 2,71 | 2,71 | 2,58 | 2,58 | -5,15% | - |
| 28.11.2025 | 2,77 | 2,82 | 2,72 | 2,72 | -1,45% | - |
| 27.11.2025 | 2,74 | 2,80 | 2,74 | 2,76 | 2,99% | - |
| 26.11.2025 | 2,75 | 2,79 | 2,68 | 2,68 | -0,74% | - |
| 25.11.2025 | 2,73 | 2,75 | 2,69 | 2,70 | 1,50% | - |
| 24.11.2025 | 2,91 | 2,93 | 2,66 | 2,66 | -10,14% | 10.815,00 |
| 21.11.2025 | 2,89 | 3,04 | 2,88 | 2,96 | 0,68% | - |
| 20.11.2025 | 2,81 | 2,94 | 2,79 | 2,94 | 3,89% | 650,00 |
| 19.11.2025 | 2,85 | 2,90 | 2,82 | 2,83 | 1,80% | - |
| 18.11.2025 | 2,99 | 2,99 | 2,78 | 2,78 | -6,71% | 16.800,00 |
| 17.11.2025 | 3,01 | 3,05 | 2,97 | 2,98 | -0,33% | - |
| 14.11.2025 | 3,08 | 3,08 | 2,96 | 2,99 | -2,92% | - |
| 13.11.2025 | 3,06 | 3,10 | 3,00 | 3,08 | 2,67% | - |
| 12.11.2025 | 3,08 | 3,12 | 3,00 | 3,00 | -1,32% | - |
| 11.11.2025 | 3,02 | 3,13 | 3,01 | 3,04 | 2,70% | - |
| 10.11.2025 | 2,98 | 3,04 | 2,96 | 2,96 | -0,34% | 6.900,00 |
| 07.11.2025 | 3,13 | 3,13 | 2,96 | 2,97 | -4,81% | 1.000,00 |
| 06.11.2025 | 3,06 | 3,15 | 3,00 | 3,12 | 3,65% | - |
| 05.11.2025 | 2,90 | 3,25 | 2,90 | 3,01 | 4,15% | - |
| 04.11.2025 | 2,92 | 2,92 | 2,85 | 2,89 | -1,03% | - |
| 03.11.2025 | 2,88 | 2,93 | 2,86 | 2,92 | 1,39% | - |
| 31.10.2025 | 2,90 | 2,92 | 2,87 | 2,88 | -0,35% | - |
| 30.10.2025 | 2,87 | 2,93 | 2,85 | 2,89 | -1,03% | - |
| 29.10.2025 | 2,94 | 3,02 | 2,92 | 2,92 | -0,68% | - |
| 28.10.2025 | 3,03 | 3,07 | 2,94 | 2,94 | -2,00% | - |
| 27.10.2025 | 3,02 | 3,06 | 3,00 | 3,00 | -0,33% | - |
| 24.10.2025 | 3,00 | 3,02 | 2,98 | 3,01 | 0,67% | - |
| 23.10.2025 | 3,03 | 3,05 | 2,96 | 2,99 | 0,34% | - |
| 22.10.2025 | 2,98 | 3,07 | 2,95 | 2,98 | 0,00% | - |
| 21.10.2025 | 2,98 | 3,01 | 2,94 | 2,98 | 2,05% | - |
| 20.10.2025 | 2,96 | 3,00 | 2,92 | 2,92 | 0,69% | - |