£2,227
-1,03%
Echtzeit-Aktienkurs Trainline PLC
Bid:
Ask:
Aktienkurse zur Trainline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,18 | 2,24 | 2,18 | 2,24 | -0,65% | - |
| 01.04.2026 | 2,29 | 2,30 | 2,22 | 2,25 | -0,92% | 640.680,00 |
| 31.03.2026 | 2,17 | 2,28 | 2,17 | 2,27 | 5,14% | 801.470,00 |
| 30.03.2026 | 2,07 | 2,17 | 2,07 | 2,16 | 4,25% | 727.979,00 |
| 27.03.2026 | 2,15 | 2,15 | 2,06 | 2,07 | -3,72% | 745.378,00 |
| 26.03.2026 | 2,15 | 2,16 | 2,12 | 2,15 | 0,19% | 510.599,00 |
| 25.03.2026 | 2,14 | 2,15 | 2,12 | 2,15 | 1,90% | 920.352,00 |
| 24.03.2026 | 2,15 | 2,18 | 2,11 | 2,11 | 0,00% | 1.363.065,00 |
| 23.03.2026 | 2,12 | 2,16 | 2,05 | 2,11 | 0,86% | 1.363.308,00 |
| 20.03.2026 | 2,07 | 2,14 | 2,07 | 2,09 | 1,46% | 678.885,00 |
| 19.03.2026 | 2,02 | 2,06 | 2,00 | 2,06 | 0,98% | 563.127,00 |
| 18.03.2026 | 2,05 | 2,06 | 2,02 | 2,04 | 0,39% | 531.509,00 |
| 17.03.2026 | 2,03 | 2,06 | 2,01 | 2,03 | 0,40% | 675.514,00 |
| 16.03.2026 | 2,00 | 2,03 | 1,97 | 2,02 | 1,61% | 546.047,00 |
| 13.03.2026 | 1,87 | 2,00 | 1,85 | 1,99 | 8,20% | 1.117.397,00 |
| 12.03.2026 | 1,92 | 1,92 | 1,82 | 1,84 | -4,46% | 526.420,00 |
| 11.03.2026 | 1,94 | 1,94 | 1,89 | 1,93 | -0,36% | 660.913,00 |
| 10.03.2026 | 1,97 | 1,97 | 1,92 | 1,93 | 0,16% | 583.483,00 |
| 09.03.2026 | 1,91 | 1,97 | 1,90 | 1,93 | -0,57% | 318.220,00 |
| 06.03.2026 | 1,93 | 1,97 | 1,92 | 1,94 | 1,09% | 1.259.653,00 |
| 05.03.2026 | 1,89 | 1,95 | 1,87 | 1,92 | 1,83% | 823.077,00 |
| 04.03.2026 | 1,88 | 1,89 | 1,86 | 1,89 | 1,73% | 362.816,00 |
| 03.03.2026 | 1,85 | 1,86 | 1,82 | 1,85 | 0,13% | 890.825,00 |
| 02.03.2026 | 1,95 | 1,95 | 1,84 | 1,85 | -5,75% | 461.123,00 |
| 27.02.2026 | 1,95 | 1,97 | 1,93 | 1,97 | 0,20% | 630.244,00 |
| 26.02.2026 | 1,89 | 1,97 | 1,87 | 1,96 | 3,59% | 610.661,00 |
| 25.02.2026 | 1,95 | 1,95 | 1,85 | 1,89 | -7,21% | 1.835.924,00 |
| 24.02.2026 | 2,04 | 2,07 | 2,02 | 2,04 | 0,59% | 632.066,00 |
| 23.02.2026 | 2,05 | 2,07 | 2,02 | 2,03 | -0,78% | 599.932,00 |
| 20.02.2026 | 2,03 | 2,06 | 2,03 | 2,04 | 1,09% | 442.373,00 |
| 19.02.2026 | 1,98 | 2,04 | 1,98 | 2,02 | 2,69% | 460.598,00 |
| 18.02.2026 | 1,97 | 2,00 | 1,96 | 1,97 | -0,03% | 368.271,00 |
| 17.02.2026 | 1,96 | 1,97 | 1,93 | 1,97 | 1,73% | 411.554,00 |
| 16.02.2026 | 1,98 | 1,99 | 1,93 | 1,94 | -1,33% | 461.913,00 |
| 13.02.2026 | 2,01 | 2,02 | 1,96 | 1,96 | -2,97% | 897.288,00 |
| 12.02.2026 | 2,00 | 2,04 | 1,98 | 2,02 | 0,60% | 529.585,00 |
| 11.02.2026 | 2,02 | 2,04 | 1,99 | 2,01 | -0,99% | 735.003,00 |
| 10.02.2026 | 2,03 | 2,07 | 1,99 | 2,03 | -0,10% | 492.093,00 |
| 09.02.2026 | 2,07 | 2,07 | 2,03 | 2,03 | -1,45% | 402.435,00 |
| 06.02.2026 | 1,99 | 2,07 | 1,97 | 2,06 | 3,10% | 307.818,00 |
| 05.02.2026 | 2,03 | 2,04 | 1,99 | 2,00 | -2,39% | 270.933,00 |
| 04.02.2026 | 2,03 | 2,06 | 2,00 | 2,05 | 0,74% | 263.769,00 |
| 03.02.2026 | 2,12 | 2,12 | 2,03 | 2,03 | -2,87% | 579.838,00 |
| 02.02.2026 | 2,04 | 2,10 | 2,03 | 2,09 | 2,65% | 233.811,00 |
| 30.01.2026 | 2,02 | 2,08 | 2,02 | 2,04 | 0,99% | 230.265,00 |
| 29.01.2026 | 2,05 | 2,05 | 2,01 | 2,02 | -1,37% | 171.855,00 |
| 28.01.2026 | 2,07 | 2,07 | 2,01 | 2,05 | 1,29% | 301.559,00 |
| 27.01.2026 | 2,06 | 2,07 | 2,02 | 2,02 | -1,84% | 286.045,00 |
| 26.01.2026 | 2,16 | 2,17 | 2,04 | 2,06 | -1,15% | 321.233,00 |
| 23.01.2026 | 2,10 | 2,12 | 2,07 | 2,08 | -0,48% | 424.999,00 |
| 22.01.2026 | 2,04 | 2,10 | 2,04 | 2,09 | 2,25% | 877.457,00 |
| 21.01.2026 | 2,06 | 2,06 | 2,02 | 2,05 | -1,44% | 272.022,00 |
| 20.01.2026 | 2,07 | 2,08 | 2,05 | 2,08 | -0,24% | 438.340,00 |
| 19.01.2026 | 2,10 | 2,11 | 2,08 | 2,08 | -2,11% | 349.202,00 |
| 16.01.2026 | 2,14 | 2,16 | 2,12 | 2,13 | -1,21% | 188.742,00 |
| 15.01.2026 | 2,18 | 2,18 | 2,14 | 2,15 | -0,55% | 264.043,00 |
| 14.01.2026 | 2,16 | 2,17 | 2,12 | 2,17 | 0,46% | 180.001,00 |
| 13.01.2026 | 2,20 | 2,20 | 2,15 | 2,16 | -1,55% | 195.576,00 |
| 12.01.2026 | 2,23 | 2,24 | 2,17 | 2,19 | -1,53% | 240.960,00 |
| 09.01.2026 | 2,24 | 2,25 | 2,21 | 2,22 | -0,09% | 324.549,00 |
| 08.01.2026 | 2,21 | 2,24 | 2,21 | 2,23 | 0,72% | 318.839,00 |
| 07.01.2026 | 2,18 | 2,23 | 2,17 | 2,21 | 1,01% | 577.592,00 |
| 06.01.2026 | 2,20 | 2,20 | 2,16 | 2,19 | 0,92% | 250.806,00 |
| 05.01.2026 | 2,19 | 2,19 | 2,12 | 2,17 | 0,84% | 366.955,00 |
| 02.01.2026 | 2,22 | 2,22 | 2,14 | 2,15 | -1,92% | 106.167,00 |
| 31.12.2025 | 2,24 | 2,24 | 2,19 | 2,19 | -0,86% | 16.086,00 |
| 30.12.2025 | 2,22 | 2,22 | 2,20 | 2,21 | -0,05% | 67.586,00 |
| 29.12.2025 | 2,19 | 2,25 | 2,18 | 2,21 | 1,00% | 167.173,00 |
| 24.12.2025 | 2,21 | 2,21 | 2,18 | 2,19 | -1,04% | 35.951,00 |
| 23.12.2025 | 2,20 | 2,22 | 2,20 | 2,21 | 0,96% | 161.277,00 |
| 22.12.2025 | 2,21 | 2,21 | 2,17 | 2,19 | -1,17% | 133.780,00 |
| 19.12.2025 | 2,22 | 2,24 | 2,21 | 2,22 | -0,36% | 117.483,00 |
| 18.12.2025 | 2,20 | 2,24 | 2,20 | 2,23 | 1,04% | 434.986,00 |
| 17.12.2025 | 2,19 | 2,21 | 2,17 | 2,20 | 0,59% | 469.967,00 |
| 16.12.2025 | 2,23 | 2,23 | 2,19 | 2,19 | -1,57% | 356.171,00 |
| 15.12.2025 | 2,24 | 2,24 | 2,21 | 2,23 | 0,63% | 443.627,00 |
| 12.12.2025 | 2,24 | 2,25 | 2,19 | 2,21 | -0,67% | 346.532,00 |
| 11.12.2025 | 2,27 | 2,27 | 2,19 | 2,23 | 0,63% | 393.460,00 |
| 10.12.2025 | 2,19 | 2,23 | 2,14 | 2,21 | 2,55% | 571.040,00 |
| 09.12.2025 | 2,15 | 2,18 | 2,13 | 2,16 | 0,14% | 558.624,00 |
| 08.12.2025 | 2,07 | 2,16 | 2,05 | 2,15 | 2,96% | 644.855,00 |
| 05.12.2025 | 2,19 | 2,19 | 2,09 | 2,09 | -3,68% | 517.075,00 |
| 04.12.2025 | 2,16 | 2,19 | 2,13 | 2,17 | 2,45% | 566.290,00 |
| 03.12.2025 | 2,18 | 2,18 | 1,99 | 2,12 | -7,42% | 1.314.408,00 |
| 02.12.2025 | 2,31 | 2,31 | 2,28 | 2,29 | -1,72% | 266.901,00 |
| 01.12.2025 | 2,35 | 2,35 | 2,32 | 2,33 | -1,77% | 220.971,00 |
| 28.11.2025 | 2,41 | 2,41 | 2,37 | 2,37 | -1,50% | 211.864,00 |
| 27.11.2025 | 2,38 | 2,43 | 2,38 | 2,41 | 0,50% | 187.814,00 |
| 26.11.2025 | 2,40 | 2,42 | 2,37 | 2,40 | 0,08% | 169.948,00 |
| 25.11.2025 | 2,38 | 2,40 | 2,35 | 2,39 | 0,76% | 408.480,00 |
| 24.11.2025 | 2,51 | 2,52 | 2,36 | 2,38 | -6,31% | 572.583,00 |
| 21.11.2025 | 2,57 | 2,62 | 2,51 | 2,54 | 0,28% | 701.218,00 |
| 20.11.2025 | 2,43 | 2,53 | 2,43 | 2,53 | 2,89% | 465.383,00 |
| 19.11.2025 | 2,50 | 2,52 | 2,45 | 2,46 | -1,36% | 292.729,00 |
| 18.11.2025 | 2,55 | 2,57 | 2,49 | 2,49 | -4,59% | 360.349,00 |
| 17.11.2025 | 2,64 | 2,64 | 2,60 | 2,61 | -0,38% | 292.016,00 |
| 14.11.2025 | 2,64 | 2,68 | 2,60 | 2,62 | -3,25% | 641.846,00 |
| 13.11.2025 | 2,63 | 2,73 | 2,63 | 2,71 | 0,97% | 613.276,00 |
| 12.11.2025 | 2,72 | 2,73 | 2,67 | 2,68 | -0,59% | 396.672,00 |
| 11.11.2025 | 2,67 | 2,70 | 2,64 | 2,70 | 2,54% | 439.132,00 |