£2,718
-0,62%
Echtzeit-Aktienkurs Trainline PLC
Bid:
Ask:
Aktienkurse zur Trainline PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,73 | 2,73 | 2,68 | 2,70 | -1,35% | 160.465,00 |
| 24.07.2025 | 2,73 | 2,75 | 2,73 | 2,74 | 0,92% | 144.235,00 |
| 23.07.2025 | 2,72 | 2,77 | 2,70 | 2,71 | -0,11% | 346.091,00 |
| 22.07.2025 | 2,73 | 2,74 | 2,71 | 2,71 | -1,13% | 231.188,00 |
| 21.07.2025 | 2,75 | 2,76 | 2,72 | 2,74 | -0,65% | 132.347,00 |
| 18.07.2025 | 2,76 | 2,79 | 2,75 | 2,76 | 0,42% | 133.385,00 |
| 17.07.2025 | 2,80 | 2,81 | 2,73 | 2,75 | -1,70% | 179.471,00 |
| 16.07.2025 | 2,81 | 2,87 | 2,80 | 2,80 | -2,13% | 189.687,00 |
| 15.07.2025 | 2,78 | 2,87 | 2,77 | 2,86 | 2,62% | 138.686,00 |
| 14.07.2025 | 2,79 | 2,80 | 2,77 | 2,79 | 0,94% | 100.184,00 |
| 11.07.2025 | 2,79 | 2,79 | 2,76 | 2,76 | -1,39% | 124.980,00 |
| 10.07.2025 | 2,80 | 2,83 | 2,79 | 2,80 | -0,04% | 105.084,00 |
| 09.07.2025 | 2,84 | 2,85 | 2,79 | 2,80 | -0,81% | 254.160,00 |
| 08.07.2025 | 2,79 | 2,86 | 2,77 | 2,82 | 1,26% | 160.482,00 |
| 07.07.2025 | 2,79 | 2,81 | 2,78 | 2,79 | -0,43% | 129.415,00 |
| 04.07.2025 | 2,80 | 2,81 | 2,78 | 2,80 | -0,67% | 158.067,00 |
| 03.07.2025 | 2,77 | 2,84 | 2,77 | 2,82 | 1,18% | 172.019,00 |
| 02.07.2025 | 2,83 | 2,83 | 2,77 | 2,79 | -0,92% | 295.442,00 |
| 01.07.2025 | 2,81 | 2,85 | 2,78 | 2,81 | 0,54% | 159.830,00 |
| 30.06.2025 | 2,80 | 2,83 | 2,78 | 2,80 | 0,61% | 112.949,00 |
| 27.06.2025 | 2,74 | 2,80 | 2,72 | 2,78 | 2,06% | 305.273,00 |
| 26.06.2025 | 2,74 | 2,76 | 2,72 | 2,72 | -1,09% | 216.525,00 |
| 25.06.2025 | 2,77 | 2,79 | 2,74 | 2,75 | -0,33% | 192.464,00 |
| 24.06.2025 | 2,73 | 2,78 | 2,71 | 2,76 | 1,81% | 188.379,00 |
| 23.06.2025 | 2,82 | 2,82 | 2,71 | 2,71 | -3,69% | 167.239,00 |
| 20.06.2025 | 2,81 | 2,90 | 2,80 | 2,82 | 0,93% | 316.260,00 |
| 19.06.2025 | 2,76 | 2,81 | 2,74 | 2,79 | -0,43% | 136.779,00 |
| 18.06.2025 | 2,76 | 2,83 | 2,75 | 2,80 | 2,11% | 284.770,00 |
| 17.06.2025 | 2,74 | 2,77 | 2,73 | 2,75 | -0,87% | 255.701,00 |
| 16.06.2025 | 2,70 | 2,80 | 2,70 | 2,77 | 0,36% | 231.914,00 |
| 13.06.2025 | 2,67 | 2,83 | 2,67 | 2,76 | 1,02% | 257.898,00 |
| 12.06.2025 | 2,82 | 2,82 | 2,71 | 2,73 | -1,55% | 267.193,00 |
| 11.06.2025 | 2,77 | 2,78 | 2,71 | 2,78 | 0,25% | 329.078,00 |
| 10.06.2025 | 2,71 | 2,78 | 2,70 | 2,77 | 3,52% | 118.952,00 |
| 09.06.2025 | 2,79 | 2,79 | 2,66 | 2,67 | -4,23% | 395.389,00 |
| 06.06.2025 | 2,73 | 2,81 | 2,73 | 2,79 | 2,61% | 235.051,00 |
| 05.06.2025 | 2,70 | 2,73 | 2,69 | 2,72 | 0,48% | 140.156,00 |
| 04.06.2025 | 2,69 | 2,72 | 2,66 | 2,71 | 1,50% | 245.855,00 |
| 03.06.2025 | 2,73 | 2,73 | 2,65 | 2,67 | -0,60% | 263.517,00 |
| 02.06.2025 | 2,71 | 2,73 | 2,65 | 2,68 | -0,48% | 158.813,00 |
| 30.05.2025 | 2,70 | 2,73 | 2,69 | 2,70 | -0,55% | 152.372,00 |
| 29.05.2025 | 2,76 | 2,76 | 2,71 | 2,71 | -1,09% | 138.531,00 |
| 28.05.2025 | 2,77 | 2,80 | 2,74 | 2,74 | -0,58% | 130.785,00 |
| 27.05.2025 | 2,79 | 2,79 | 2,74 | 2,76 | -1,55% | 149.984,00 |
| 26.05.2025 | 2,76 | 2,80 | 2,74 | 2,80 | 2,80% | - |
| 23.05.2025 | 2,75 | 2,80 | 2,72 | 2,73 | -0,47% | 324.447,00 |
| 22.05.2025 | 2,76 | 2,77 | 2,71 | 2,74 | -1,26% | 306.176,00 |
| 21.05.2025 | 2,69 | 2,78 | 2,67 | 2,77 | 1,28% | 160.594,00 |
| 20.05.2025 | 2,81 | 2,81 | 2,68 | 2,74 | 2,09% | 115.251,00 |
| 19.05.2025 | 2,72 | 2,72 | 2,61 | 2,68 | -2,47% | 439.538,00 |
| 16.05.2025 | 2,70 | 2,78 | 2,68 | 2,75 | 1,78% | 234.248,00 |
| 15.05.2025 | 2,65 | 2,70 | 2,61 | 2,70 | 2,12% | 234.558,00 |
| 14.05.2025 | 2,59 | 2,69 | 2,54 | 2,65 | 4,30% | 299.061,00 |
| 13.05.2025 | 2,56 | 2,61 | 2,53 | 2,54 | -1,05% | 160.605,00 |
| 12.05.2025 | 2,52 | 2,62 | 2,52 | 2,56 | -1,00% | 337.581,00 |
| 09.05.2025 | 2,52 | 2,61 | 2,48 | 2,59 | 2,13% | 380.515,00 |
| 08.05.2025 | 2,64 | 2,72 | 2,53 | 2,54 | -4,80% | 420.120,00 |
| 07.05.2025 | 2,74 | 2,75 | 2,52 | 2,66 | -5,67% | 501.036,00 |
| 06.05.2025 | 3,02 | 3,02 | 2,82 | 2,82 | -5,51% | 308.723,00 |
| 05.05.2025 | 2,99 | 3,00 | 2,98 | 2,99 | -0,18% | - |
| 02.05.2025 | 3,11 | 3,11 | 2,95 | 2,99 | -0,80% | 218.391,00 |
| 01.05.2025 | 2,92 | 3,02 | 2,92 | 3,02 | 3,50% | 68.017,00 |
| 30.04.2025 | 2,90 | 2,92 | 2,87 | 2,92 | 0,83% | 210.043,00 |
| 29.04.2025 | 2,88 | 2,93 | 2,87 | 2,89 | 1,26% | 198.246,00 |
| 28.04.2025 | 2,90 | 2,93 | 2,85 | 2,86 | -0,70% | 152.562,00 |
| 25.04.2025 | 2,93 | 2,93 | 2,85 | 2,88 | -0,62% | 285.618,00 |
| 24.04.2025 | 2,87 | 2,90 | 2,85 | 2,89 | 1,12% | 293.966,00 |
| 23.04.2025 | 2,89 | 2,92 | 2,85 | 2,86 | 0,92% | 350.913,00 |
| 22.04.2025 | 2,86 | 2,87 | 2,83 | 2,84 | -1,60% | 123.589,00 |
| 17.04.2025 | 2,86 | 2,89 | 2,84 | 2,88 | 0,28% | 353.693,00 |
| 16.04.2025 | 2,88 | 2,91 | 2,84 | 2,87 | -1,30% | 404.705,00 |
| 15.04.2025 | 2,85 | 2,92 | 2,84 | 2,91 | 2,82% | 175.306,00 |
| 14.04.2025 | 2,81 | 2,85 | 2,80 | 2,83 | 2,76% | 211.297,00 |
| 11.04.2025 | 2,76 | 2,80 | 2,72 | 2,76 | -0,65% | 101.526,00 |
| 10.04.2025 | 2,76 | 2,82 | 2,75 | 2,77 | 4,68% | 142.950,00 |
| 09.04.2025 | 2,67 | 2,70 | 2,62 | 2,65 | -2,29% | 302.446,00 |
| 08.04.2025 | 2,57 | 2,74 | 2,57 | 2,71 | 5,12% | 123.792,00 |
| 07.04.2025 | 2,53 | 2,69 | 2,48 | 2,58 | -1,30% | 280.801,00 |
| 04.04.2025 | 2,77 | 2,80 | 2,57 | 2,61 | -5,63% | 585.009,00 |
| 03.04.2025 | 2,76 | 2,77 | 2,73 | 2,77 | -1,49% | 147.797,00 |
| 02.04.2025 | 2,74 | 2,81 | 2,73 | 2,81 | 2,78% | 388.437,00 |
| 01.04.2025 | 2,69 | 2,77 | 2,69 | 2,74 | 0,07% | 321.258,00 |
| 31.03.2025 | 2,74 | 2,76 | 2,73 | 2,73 | -1,05% | 592.539,00 |
| 28.03.2025 | 2,84 | 2,87 | 2,76 | 2,76 | -2,98% | 240.653,00 |
| 27.03.2025 | 2,81 | 2,86 | 2,81 | 2,85 | 0,78% | 230.170,00 |
| 26.03.2025 | 2,85 | 2,86 | 2,80 | 2,83 | -0,28% | 427.741,00 |
| 25.03.2025 | 2,89 | 2,90 | 2,83 | 2,83 | -1,36% | 275.345,00 |
| 24.03.2025 | 2,82 | 2,88 | 2,80 | 2,87 | 2,68% | 204.095,00 |
| 21.03.2025 | 2,83 | 2,84 | 2,78 | 2,80 | -1,27% | 385.172,00 |
| 20.03.2025 | 2,75 | 2,85 | 2,75 | 2,83 | 3,51% | 539.423,00 |
| 19.03.2025 | 2,78 | 2,78 | 2,72 | 2,74 | -1,30% | 622.110,00 |
| 18.03.2025 | 2,77 | 2,84 | 2,71 | 2,77 | -0,61% | 842.022,00 |
| 17.03.2025 | 2,68 | 2,80 | 2,64 | 2,79 | 6,53% | 529.254,00 |
| 14.03.2025 | 2,71 | 2,73 | 2,62 | 2,62 | -4,66% | 463.408,00 |
| 13.03.2025 | 3,06 | 3,06 | 2,63 | 2,75 | -12,82% | 713.195,00 |
| 12.03.2025 | 3,06 | 3,16 | 3,06 | 3,15 | 4,51% | 271.760,00 |
| 11.03.2025 | 3,00 | 3,04 | 2,99 | 3,02 | 0,27% | 191.743,00 |
| 10.03.2025 | 3,02 | 3,08 | 2,99 | 3,01 | -1,31% | 167.172,00 |
| 07.03.2025 | 3,01 | 3,05 | 3,00 | 3,05 | -0,20% | 215.337,00 |
| 06.03.2025 | 3,14 | 3,14 | 3,00 | 3,05 | -1,36% | 186.760,00 |