£1,594
0,38%
Echtzeit-Aktienkurs Tritax Big Box REIT PLC
Bid:
Ask:
Aktienkurse zur Tritax Big Box REIT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -0,50% | 787.180,00 |
| 30.05.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 2,65% | 835.324,00 |
| 29.05.2024 | 1,57 | 1,58 | 1,54 | 1,55 | -2,46% | 558.774,00 |
| 28.05.2024 | 1,56 | 1,60 | 1,55 | 1,59 | 1,50% | 1.237.215,00 |
| 27.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,75% | - |
| 24.05.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 0,98% | 546.218,00 |
| 23.05.2024 | 1,59 | 1,59 | 1,54 | 1,54 | -3,88% | 733.993,00 |
| 22.05.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -1,42% | 1.069.407,00 |
| 21.05.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -0,73% | 928.493,00 |
| 20.05.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -1,45% | 709.937,00 |
| 17.05.2024 | 1,67 | 1,68 | 1,65 | 1,66 | -0,15% | 737.772,00 |
| 16.05.2024 | 1,65 | 1,67 | 1,64 | 1,66 | 0,64% | 365.512,00 |
| 15.05.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 3,71% | 881.834,00 |
| 14.05.2024 | 1,58 | 1,61 | 1,57 | 1,59 | 0,89% | 512.663,00 |
| 13.05.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -1,19% | 452.526,00 |
| 10.05.2024 | 1,61 | 1,62 | 1,59 | 1,60 | -1,36% | 556.687,00 |
| 09.05.2024 | 1,62 | 1,63 | 1,60 | 1,62 | -0,31% | 838.762,00 |
| 08.05.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 0,56% | 482.435,00 |
| 07.05.2024 | 1,61 | 1,64 | 1,60 | 1,61 | -0,81% | 1.379.940,00 |
| 06.05.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 2,08% | - |
| 03.05.2024 | 1,57 | 1,62 | 1,57 | 1,59 | 1,21% | 535.582,00 |
| 02.05.2024 | 1,53 | 1,58 | 1,53 | 1,57 | 3,15% | 780.667,00 |
| 01.05.2024 | 1,53 | 1,53 | 1,52 | 1,53 | 0,26% | 264.277,00 |
| 30.04.2024 | 1,52 | 1,53 | 1,52 | 1,52 | 0,53% | 831.473,00 |
| 29.04.2024 | 1,49 | 1,52 | 1,49 | 1,51 | 1,47% | 246.196,00 |
| 26.04.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 1,36% | 351.656,00 |
| 25.04.2024 | 1,47 | 1,48 | 1,46 | 1,47 | 0,10% | 429.441,00 |
| 24.04.2024 | 1,49 | 1,50 | 1,46 | 1,47 | -2,03% | 421.045,00 |
| 23.04.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,60% | 338.467,00 |
| 22.04.2024 | 1,48 | 1,50 | 1,47 | 1,49 | 1,43% | 300.061,00 |
| 19.04.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,07% | 239.176,00 |
| 18.04.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 0,07% | 652.273,00 |
| 17.04.2024 | 1,47 | 1,50 | 1,47 | 1,47 | -1,01% | 907.654,00 |
| 16.04.2024 | 1,48 | 1,50 | 1,47 | 1,48 | -1,85% | 288.656,00 |
| 15.04.2024 | 1,49 | 1,53 | 1,49 | 1,51 | 0,80% | 173.485,00 |
| 12.04.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -0,46% | 325.583,00 |
| 11.04.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | 410.405,00 |
| 10.04.2024 | 1,54 | 1,55 | 1,49 | 1,50 | -2,22% | 571.407,00 |
| 09.04.2024 | 1,57 | 1,57 | 1,52 | 1,53 | -0,71% | 354.027,00 |
| 08.04.2024 | 1,53 | 1,55 | 1,52 | 1,54 | 0,98% | 207.933,00 |
| 05.04.2024 | 1,55 | 1,55 | 1,51 | 1,53 | -1,99% | 116.183,00 |
| 04.04.2024 | 1,54 | 1,56 | 1,54 | 1,56 | 0,91% | 215.280,00 |
| 03.04.2024 | 1,55 | 1,56 | 1,53 | 1,54 | -0,58% | 692.012,00 |
| 02.04.2024 | 1,58 | 1,59 | 1,55 | 1,55 | -1,83% | 628.716,00 |
| 28.03.2024 | 1,57 | 1,59 | 1,56 | 1,58 | 1,28% | 311.760,00 |
| 27.03.2024 | 1,57 | 1,57 | 1,55 | 1,56 | -0,26% | 171.828,00 |
| 26.03.2024 | 1,57 | 1,58 | 1,56 | 1,57 | -0,29% | 434.213,00 |
| 25.03.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 0,10% | 958.042,00 |
| 22.03.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 2,08% | 1.070.735,00 |
| 21.03.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 2,40% | 762.991,00 |
| 20.03.2024 | 1,48 | 1,51 | 1,48 | 1,50 | 1,28% | 374.460,00 |
| 19.03.2024 | 1,48 | 1,48 | 1,47 | 1,48 | 0,27% | 172.759,00 |
| 18.03.2024 | 1,48 | 1,48 | 1,47 | 1,48 | -0,14% | 541.146,00 |
| 15.03.2024 | 1,48 | 1,49 | 1,48 | 1,48 | -0,20% | 568.396,00 |
| 14.03.2024 | 1,49 | 1,50 | 1,48 | 1,48 | -0,60% | 713.099,00 |
| 13.03.2024 | 1,49 | 1,51 | 1,49 | 1,49 | -0,07% | 424.983,00 |
| 12.03.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -1,65% | 456.500,00 |
| 11.03.2024 | 1,50 | 1,52 | 1,49 | 1,52 | 1,27% | 322.923,00 |
| 08.03.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 2,11% | 216.934,00 |
| 07.03.2024 | 1,47 | 1,50 | 1,46 | 1,47 | -0,07% | 436.123,00 |
| 06.03.2024 | 1,49 | 1,52 | 1,47 | 1,47 | -1,01% | 734.589,00 |
| 05.03.2024 | 1,48 | 1,50 | 1,48 | 1,48 | 0,75% | 308.436,00 |
| 04.03.2024 | 1,49 | 1,49 | 1,46 | 1,47 | -1,54% | 279.254,00 |
| 01.03.2024 | 1,50 | 1,50 | 1,47 | 1,50 | 1,98% | 305.174,00 |
| 29.02.2024 | 1,48 | 1,48 | 1,46 | 1,47 | 0,76% | 518.636,00 |
| 28.02.2024 | 1,47 | 1,48 | 1,43 | 1,46 | -1,09% | 446.043,00 |
| 27.02.2024 | 1,52 | 1,52 | 1,47 | 1,47 | -2,13% | 396.707,00 |
| 26.02.2024 | 1,51 | 1,51 | 1,49 | 1,50 | 0,47% | 363.378,00 |
| 23.02.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,93% | 733.620,00 |
| 22.02.2024 | 1,53 | 1,53 | 1,50 | 1,51 | -1,50% | 618.321,00 |
| 21.02.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -1,10% | 557.338,00 |
| 20.02.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -1,08% | 164.473,00 |
| 19.02.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,44% | 766.422,00 |
| 16.02.2024 | 1,57 | 1,58 | 1,56 | 1,58 | 0,90% | 594.552,00 |
| 15.02.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 3,10% | 400.855,00 |
| 14.02.2024 | 1,48 | 1,53 | 1,48 | 1,51 | 2,51% | 887.529,00 |
| 13.02.2024 | 1,54 | 1,54 | 1,48 | 1,48 | -4,40% | 725.150,00 |
| 12.02.2024 | 1,60 | 1,60 | 1,53 | 1,55 | -3,68% | 552.331,00 |
| 09.02.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -0,68% | 362.174,00 |
| 08.02.2024 | 1,64 | 1,65 | 1,62 | 1,62 | -0,80% | 437.155,00 |
| 07.02.2024 | 1,64 | 1,65 | 1,63 | 1,63 | -0,85% | 1.137.162,00 |
| 06.02.2024 | 1,65 | 1,65 | 1,61 | 1,64 | 0,55% | 338.272,00 |
| 05.02.2024 | 1,65 | 1,66 | 1,63 | 1,63 | -0,79% | 398.598,00 |
| 02.02.2024 | 1,65 | 1,68 | 1,64 | 1,65 | 0,58% | 718.758,00 |
| 01.02.2024 | 1,63 | 1,66 | 1,62 | 1,64 | -1,53% | 372.779,00 |
| 31.01.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,42% | 448.498,00 |
| 30.01.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 0,85% | 482.635,00 |
| 29.01.2024 | 1,61 | 1,65 | 1,60 | 1,64 | 0,92% | 181.173,00 |
| 26.01.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 1,25% | 277.682,00 |
| 25.01.2024 | 1,59 | 1,61 | 1,57 | 1,61 | 0,69% | 353.726,00 |
| 24.01.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 1,72% | 380.050,00 |
| 23.01.2024 | 1,59 | 1,59 | 1,57 | 1,57 | -1,63% | 643.730,00 |
| 22.01.2024 | 1,60 | 1,60 | 1,58 | 1,59 | 1,66% | 522.550,00 |
| 19.01.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,44% | 885.630,00 |
| 18.01.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,06% | 479.155,00 |
| 17.01.2024 | 1,62 | 1,62 | 1,56 | 1,58 | -4,48% | 346.381,00 |
| 16.01.2024 | 1,63 | 1,66 | 1,63 | 1,65 | 0,36% | 383.927,00 |
| 15.01.2024 | 1,69 | 1,70 | 1,64 | 1,64 | -2,38% | 343.447,00 |
| 12.01.2024 | 1,67 | 1,70 | 1,67 | 1,68 | 1,20% | 311.954,00 |
| 11.01.2024 | 1,68 | 1,69 | 1,66 | 1,66 | -0,12% | 678.775,00 |