£2,230
0,20%
Echtzeit-Aktienkurs Trainline PLC
Bid:
Ask:
Aktienkurse zur Trainline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 2,61 | 2,64 | 2,59 | 2,63 | 1,46% | 279.949,00 |
| 07.11.2025 | 2,69 | 2,69 | 2,59 | 2,60 | -3,75% | 360.223,00 |
| 06.11.2025 | 2,69 | 2,75 | 2,65 | 2,70 | 0,52% | 493.400,00 |
| 05.11.2025 | 2,69 | 2,83 | 2,62 | 2,68 | 5,09% | 624.399,00 |
| 04.11.2025 | 2,54 | 2,56 | 2,49 | 2,55 | 1,03% | 566.450,00 |
| 03.11.2025 | 2,51 | 2,55 | 2,49 | 2,53 | 0,64% | 236.150,00 |
| 31.10.2025 | 2,56 | 2,56 | 2,50 | 2,51 | -1,10% | 201.543,00 |
| 30.10.2025 | 2,50 | 2,54 | 2,49 | 2,54 | 1,20% | 204.143,00 |
| 29.10.2025 | 2,58 | 2,59 | 2,51 | 2,51 | -2,37% | 281.882,00 |
| 28.10.2025 | 2,61 | 2,61 | 2,57 | 2,57 | -2,02% | 145.932,00 |
| 27.10.2025 | 2,66 | 2,66 | 2,60 | 2,62 | 0,15% | 141.379,00 |
| 24.10.2025 | 2,59 | 2,62 | 2,59 | 2,62 | 0,96% | 203.420,00 |
| 23.10.2025 | 2,61 | 2,62 | 2,58 | 2,59 | -0,73% | 298.655,00 |
| 22.10.2025 | 2,58 | 2,63 | 2,57 | 2,61 | 1,95% | 437.980,00 |
| 21.10.2025 | 2,60 | 2,60 | 2,55 | 2,56 | -0,31% | 247.173,00 |
| 20.10.2025 | 2,56 | 2,58 | 2,55 | 2,57 | 0,55% | 273.427,00 |
| 17.10.2025 | 2,54 | 2,56 | 2,49 | 2,56 | -0,93% | 306.655,00 |
| 16.10.2025 | 2,58 | 2,60 | 2,57 | 2,58 | -1,23% | 648.476,00 |
| 15.10.2025 | 2,64 | 2,66 | 2,61 | 2,61 | -0,08% | 502.065,00 |
| 14.10.2025 | 2,68 | 2,68 | 2,59 | 2,61 | -0,83% | 283.907,00 |
| 13.10.2025 | 2,66 | 2,66 | 2,59 | 2,64 | 0,96% | 416.844,00 |
| 10.10.2025 | 2,73 | 2,73 | 2,61 | 2,61 | -4,64% | 320.039,00 |
| 09.10.2025 | 2,75 | 2,76 | 2,72 | 2,74 | -0,36% | 213.080,00 |
| 08.10.2025 | 2,76 | 2,79 | 2,72 | 2,75 | -0,36% | 260.040,00 |
| 07.10.2025 | 2,77 | 2,80 | 2,75 | 2,76 | 0,00% | 183.725,00 |
| 06.10.2025 | 2,76 | 2,78 | 2,73 | 2,76 | -0,58% | 312.237,00 |
| 03.10.2025 | 2,76 | 2,79 | 2,76 | 2,77 | 0,87% | 274.742,00 |
| 02.10.2025 | 2,78 | 2,79 | 2,73 | 2,75 | -0,15% | 364.622,00 |
| 01.10.2025 | 2,78 | 2,80 | 2,75 | 2,75 | -1,40% | 246.831,00 |
| 30.09.2025 | 2,82 | 2,85 | 2,79 | 2,79 | -0,89% | 267.217,00 |
| 29.09.2025 | 2,82 | 2,83 | 2,77 | 2,82 | 1,04% | 530.186,00 |
| 26.09.2025 | 2,82 | 2,84 | 2,78 | 2,79 | -0,96% | 289.771,00 |
| 25.09.2025 | 2,81 | 2,85 | 2,81 | 2,82 | -0,32% | 289.860,00 |
| 24.09.2025 | 2,87 | 2,87 | 2,82 | 2,83 | -1,53% | 286.475,00 |
| 23.09.2025 | 2,87 | 2,88 | 2,84 | 2,87 | 0,74% | 305.755,00 |
| 22.09.2025 | 2,86 | 2,88 | 2,82 | 2,85 | -0,21% | 190.922,00 |
| 19.09.2025 | 2,80 | 2,89 | 2,80 | 2,85 | 1,86% | 397.839,00 |
| 18.09.2025 | 2,87 | 2,89 | 2,80 | 2,80 | -1,55% | 557.177,00 |
| 17.09.2025 | 2,94 | 2,97 | 2,84 | 2,85 | -3,53% | 421.452,00 |
| 16.09.2025 | 3,01 | 3,03 | 2,94 | 2,95 | -1,54% | 636.753,00 |
| 15.09.2025 | 3,00 | 3,03 | 2,99 | 3,00 | 0,13% | 304.221,00 |
| 12.09.2025 | 2,93 | 3,03 | 2,93 | 2,99 | 2,47% | 442.302,00 |
| 11.09.2025 | 2,62 | 2,96 | 2,62 | 2,92 | 11,46% | - |
| 10.09.2025 | 2,63 | 2,67 | 2,60 | 2,62 | -0,77% | - |
| 09.09.2025 | 2,71 | 2,71 | 2,60 | 2,64 | -2,86% | - |
| 08.09.2025 | 2,70 | 2,72 | 2,66 | 2,72 | 1,78% | - |
| 05.09.2025 | 2,66 | 2,69 | 2,65 | 2,67 | 0,68% | 158.592,00 |
| 04.09.2025 | 2,63 | 2,66 | 2,63 | 2,65 | 0,76% | 147.364,00 |
| 03.09.2025 | 2,58 | 2,64 | 2,58 | 2,63 | 1,86% | 303.716,00 |
| 02.09.2025 | 2,69 | 2,69 | 2,57 | 2,58 | -3,94% | 227.787,00 |
| 01.09.2025 | 2,69 | 2,73 | 2,68 | 2,69 | -0,52% | 216.681,00 |
| 29.08.2025 | 2,66 | 2,72 | 2,65 | 2,70 | 2,42% | 296.780,00 |
| 28.08.2025 | 2,69 | 2,70 | 2,63 | 2,64 | -1,20% | 174.830,00 |
| 27.08.2025 | 2,70 | 2,79 | 2,67 | 2,67 | -2,91% | 247.912,00 |
| 26.08.2025 | 2,71 | 2,78 | 2,70 | 2,75 | -2,20% | 216.640,00 |
| 25.08.2025 | 2,76 | 2,82 | 2,76 | 2,81 | 2,70% | - |
| 22.08.2025 | 2,66 | 2,75 | 2,66 | 2,74 | 2,70% | 130.087,00 |
| 21.08.2025 | 2,68 | 2,71 | 2,66 | 2,67 | -1,62% | 106.919,00 |
| 20.08.2025 | 2,74 | 2,74 | 2,69 | 2,71 | -0,66% | 214.790,00 |
| 19.08.2025 | 2,67 | 2,73 | 2,67 | 2,73 | 3,02% | 203.087,00 |
| 18.08.2025 | 2,63 | 2,68 | 2,63 | 2,65 | -0,53% | 126.611,00 |
| 15.08.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -0,52% | 143.903,00 |
| 14.08.2025 | 2,66 | 2,68 | 2,65 | 2,68 | 0,71% | 160.339,00 |
| 13.08.2025 | 2,64 | 2,68 | 2,63 | 2,66 | 0,72% | 132.815,00 |
| 12.08.2025 | 2,67 | 2,67 | 2,62 | 2,64 | -0,60% | 102.548,00 |
| 11.08.2025 | 2,65 | 2,68 | 2,65 | 2,66 | 0,30% | 155.712,00 |
| 08.08.2025 | 2,70 | 2,72 | 2,64 | 2,65 | -2,79% | 109.124,00 |
| 07.08.2025 | 2,68 | 2,75 | 2,68 | 2,72 | 0,96% | 84.404,00 |
| 06.08.2025 | 2,71 | 2,72 | 2,67 | 2,70 | -0,26% | 143.547,00 |
| 05.08.2025 | 2,72 | 2,74 | 2,70 | 2,71 | -0,70% | 149.951,00 |
| 04.08.2025 | 2,65 | 2,73 | 2,65 | 2,72 | 2,25% | 215.450,00 |
| 01.08.2025 | 2,74 | 2,76 | 2,64 | 2,66 | -2,92% | 269.989,00 |
| 31.07.2025 | 2,71 | 2,75 | 2,69 | 2,74 | 1,14% | 383.282,00 |
| 30.07.2025 | 2,65 | 2,72 | 2,64 | 2,71 | 3,35% | 225.486,00 |
| 29.07.2025 | 2,69 | 2,69 | 2,63 | 2,63 | -2,05% | 243.886,00 |
| 28.07.2025 | 2,68 | 2,71 | 2,67 | 2,68 | -0,67% | 260.334,00 |