Tritax Big Box REIT plc (BBOX.L) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 153.00 | 154.50 | 151.80 | 151.80 | -1.62% | 6,787,311 |
| 2026-09-01 | 157.90 | 157.90 | 153.27 | 154.30 | -1.97% | 6,858,742 |
| 2026-08-28 | 159.00 | 160.02 | 157.19 | 157.40 | -1.01% | 36,628,737 |
| 2026-08-27 | 160.00 | 160.20 | 157.77 | 159.00 | -0.81% | 22,701,272 |
| 2026-08-26 | 161.30 | 161.40 | 160.00 | 160.30 | +0.00% | 9,281,210 |
| 2026-08-25 | 160.80 | 160.80 | 158.30 | 160.30 | +1.33% | 4,707,830 |
| 2026-08-24 | 158.10 | 159.40 | 157.49 | 158.20 | -0.13% | 5,004,170 |
| 2026-08-21 | 156.00 | 159.20 | 156.00 | 158.40 | +0.25% | 4,175,633 |
| 2026-08-20 | 157.80 | 158.50 | 157.18 | 158.00 | +0.19% | 4,664,912 |
| 2026-08-19 | 156.80 | 158.10 | 155.90 | 157.70 | +0.57% | 5,396,747 |
| 2026-08-18 | 158.40 | 158.60 | 156.40 | 156.80 | -0.63% | 5,417,409 |
| 2026-08-17 | 161.00 | 162.40 | 157.20 | 157.80 | -1.99% | 5,530,802 |
| 2026-08-14 | 160.00 | 161.20 | 159.30 | 161.00 | +0.19% | 5,819,111 |
| 2026-08-13 | 160.10 | 161.90 | 159.50 | 160.70 | -0.92% | 7,898,671 |
| 2026-08-12 | 162.40 | 164.00 | 162.10 | 162.20 | -0.31% | 9,101,372 |
| 2026-08-11 | 163.00 | 164.30 | 161.80 | 162.70 | -0.55% | 9,314,257 |
| 2026-08-10 | 166.70 | 167.70 | 163.60 | 163.60 | -1.62% | 30,105,504 |
| 2026-08-07 | 164.50 | 167.37 | 163.60 | 166.30 | +1.09% | 10,322,268 |
| 2026-08-06 | 163.50 | 167.00 | 162.80 | 164.50 | -4.19% | 19,893,035 |
| 2026-08-05 | 173.30 | 173.30 | 170.80 | 171.70 | -0.12% | 19,664,199 |
| 2026-08-04 | 169.50 | 172.20 | 168.60 | 171.90 | +2.02% | 3,811,848 |
| 2026-08-03 | 172.00 | 172.50 | 168.30 | 168.50 | -0.94% | 8,502,567 |
| 2026-07-31 | 171.00 | 171.90 | 169.90 | 170.10 | -0.53% | 6,882,529 |
| 2026-07-30 | 169.60 | 172.00 | 168.90 | 171.00 | +0.12% | 27,170,156 |
| 2026-07-29 | 173.20 | 173.70 | 169.80 | 170.80 | -1.44% | 5,828,515 |
| 2026-07-28 | 175.00 | 175.00 | 171.89 | 173.30 | +0.41% | 6,510,093 |
| 2026-07-27 | 173.70 | 173.71 | 171.40 | 172.60 | +1.05% | 4,360,173 |
| 2026-07-24 | 168.30 | 170.80 | 167.70 | 170.80 | +1.43% | 6,568,021 |
| 2026-07-23 | 168.10 | 172.40 | 166.90 | 168.40 | -0.24% | 25,230,568 |
| 2026-07-22 | 164.00 | 168.87 | 163.20 | 168.80 | +2.55% | 9,569,078 |
| 2026-07-21 | 165.00 | 166.50 | 164.60 | 164.60 | -0.78% | 10,860,751 |
| 2026-07-20 | 166.40 | 168.20 | 165.40 | 165.90 | -0.78% | 5,727,517 |
| 2026-07-17 | 164.20 | 167.20 | 163.78 | 167.20 | +2.01% | 6,262,162 |
| 2026-07-16 | 160.70 | 163.90 | 160.50 | 163.90 | +1.11% | 6,533,806 |
| 2026-07-15 | 160.90 | 163.10 | 160.50 | 162.10 | -0.12% | 4,856,778 |
| 2026-07-14 | 161.70 | 162.70 | 159.49 | 162.30 | -0.31% | 4,649,366 |
| 2026-07-13 | 162.30 | 163.30 | 161.30 | 162.80 | +0.18% | 7,052,998 |
| 2026-07-10 | 162.70 | 164.40 | 161.60 | 162.50 | +0.06% | 6,409,293 |
| 2026-07-09 | 160.00 | 162.60 | 159.70 | 162.40 | +2.40% | 5,621,464 |
| 2026-07-08 | 161.00 | 162.10 | 157.80 | 158.60 | -2.58% | 5,549,810 |
| 2026-07-07 | 162.80 | 164.30 | 161.40 | 162.80 | +0.49% | 5,347,021 |
| 2026-07-06 | 163.00 | 163.30 | 160.72 | 162.00 | -0.18% | 3,787,428 |
| 2026-07-03 | 163.00 | 163.40 | 160.70 | 162.30 | -0.25% | 3,841,786 |
| 2026-07-02 | 161.10 | 163.50 | 161.00 | 162.70 | +0.56% | 4,736,153 |
| 2026-07-01 | 162.10 | 162.10 | 159.60 | 161.80 | +0.25% | 8,279,292 |
| 2026-06-30 | 163.00 | 163.90 | 161.40 | 161.40 | -0.80% | 7,325,604 |
| 2026-06-29 | 162.90 | 163.60 | 161.90 | 162.70 | -0.61% | 5,961,724 |
| 2026-06-26 | 161.50 | 163.70 | 161.10 | 163.70 | +1.55% | 7,505,042 |
| 2026-06-25 | 160.60 | 163.80 | 160.60 | 161.20 | -0.19% | 7,682,763 |
| 2026-06-24 | 154.90 | 162.30 | 154.90 | 161.50 | +6.39% | 13,634,994 |
| 2026-06-23 | 149.50 | 152.50 | 149.50 | 151.80 | -0.85% | 5,440,930 |
| 2026-06-22 | 151.50 | 153.50 | 149.94 | 153.10 | +0.86% | 7,493,193 |
| 2026-06-19 | 152.50 | 153.10 | 151.40 | 151.80 | -0.52% | 19,402,910 |
| 2026-06-18 | 153.20 | 153.70 | 151.00 | 152.60 | -0.39% | 9,660,544 |
| 2026-06-17 | 154.10 | 155.20 | 153.10 | 153.20 | -0.13% | 13,254,770 |
| 2026-06-16 | 152.10 | 154.50 | 152.10 | 153.40 | +0.20% | 8,517,712 |
| 2026-06-15 | 158.00 | 160.70 | 153.10 | 153.10 | -1.86% | 9,394,070 |
| 2026-06-12 | 153.00 | 156.40 | 152.70 | 156.00 | +3.38% | 12,949,110 |
| 2026-06-11 | 150.50 | 151.80 | 149.00 | 150.90 | -0.07% | 14,208,830 |
| 2026-06-10 | 144.80 | 152.90 | 143.60 | 151.00 | +4.86% | 17,530,070 |
| 2026-06-09 | 144.80 | 145.50 | 143.30 | 144.00 | +0.49% | 5,786,376 |
| 2026-06-08 | 144.90 | 145.29 | 143.24 | 143.30 | -0.97% | 5,836,215 |
| 2026-06-05 | 148.40 | 148.50 | 144.70 | 144.70 | -1.96% | 9,108,152 |
| 2026-06-04 | 146.30 | 148.60 | 145.70 | 147.60 | +1.10% | 5,212,201 |
| 2026-06-03 | 149.50 | 150.40 | 145.80 | 146.00 | -2.67% | 8,022,603 |
| 2026-06-02 | 150.50 | 151.60 | 145.10 | 150.00 | +0.87% | 8,418,158 |
| 2026-06-01 | 150.50 | 151.60 | 148.40 | 148.70 | -1.33% | 5,634,643 |
| 2026-05-29 | 151.60 | 152.40 | 150.70 | 150.70 | -0.53% | 22,904,170 |
| 2026-05-28 | 151.40 | 151.70 | 149.90 | 151.50 | +0.13% | 3,369,158 |
| 2026-05-27 | 151.20 | 152.64 | 150.05 | 151.30 | +0.87% | 21,813,600 |
| 2026-05-26 | 151.30 | 151.90 | 149.91 | 150.00 | +0.40% | 5,083,565 |
| 2026-05-22 | 152.00 | 152.00 | 149.30 | 149.40 | +0.07% | 5,595,596 |
| 2026-05-21 | 147.80 | 150.60 | 147.70 | 149.30 | -0.93% | 4,487,704 |
| 2026-05-20 | 147.10 | 151.30 | 145.10 | 150.70 | +2.24% | 6,142,997 |
| 2026-05-19 | 147.60 | 149.10 | 146.60 | 147.40 | +0.61% | 10,209,390 |
| 2026-05-18 | 143.10 | 147.80 | 142.80 | 146.50 | +1.52% | 5,112,866 |
| 2026-05-15 | 148.20 | 148.40 | 142.50 | 144.30 | -2.76% | 10,980,490 |
| 2026-05-14 | 149.60 | 149.70 | 147.50 | 148.40 | +0.27% | 8,628,784 |
| 2026-05-13 | 146.40 | 148.60 | 145.00 | 148.00 | +0.82% | 6,502,435 |
| 2026-05-12 | 149.80 | 150.60 | 146.60 | 146.80 | -3.29% | 7,336,547 |
| 2026-05-11 | 152.80 | 153.30 | 150.00 | 151.80 | -0.46% | 13,178,190 |
| 2026-05-08 | 151.80 | 154.10 | 150.70 | 152.50 | +0.00% | 8,872,116 |
| 2026-05-07 | 153.20 | 154.80 | 152.00 | 152.50 | -0.39% | 8,699,382 |
| 2026-05-06 | 151.50 | 154.30 | 147.10 | 153.10 | +3.45% | 8,958,943 |
| 2026-05-05 | 150.40 | 150.70 | 146.40 | 148.00 | -1.73% | 11,482,200 |
| 2026-05-01 | 151.90 | 151.90 | 149.30 | 150.60 | -0.26% | 4,475,279 |
| 2026-04-30 | 148.50 | 151.50 | 148.30 | 151.00 | +1.75% | 16,309,480 |
| 2026-04-29 | 153.50 | 153.60 | 148.40 | 148.40 | -3.07% | 4,821,820 |
| 2026-04-28 | 152.40 | 153.40 | 150.80 | 153.10 | -0.13% | 12,386,680 |
| 2026-04-27 | 156.30 | 156.30 | 153.30 | 153.30 | -0.90% | 3,978,136 |
| 2026-04-24 | 153.00 | 156.20 | 153.00 | 154.70 | -1.15% | 10,531,630 |
| 2026-04-23 | 154.50 | 157.00 | 153.30 | 156.50 | +0.90% | 5,863,060 |
| 2026-04-22 | 155.30 | 157.30 | 154.98 | 155.10 | -0.13% | 7,946,678 |
| 2026-04-21 | 155.70 | 157.19 | 155.00 | 155.30 | +0.19% | 4,233,690 |
| 2026-04-20 | 158.00 | 158.00 | 154.70 | 155.00 | -2.39% | 3,838,457 |
| 2026-04-17 | 156.30 | 159.80 | 155.00 | 158.80 | +2.25% | 9,967,567 |
| 2026-04-16 | 151.40 | 157.50 | 151.40 | 155.30 | +1.64% | 6,064,461 |
| 2026-04-15 | 153.30 | 153.30 | 151.40 | 152.80 | +0.79% | 4,157,900 |
| 2026-04-14 | 148.60 | 151.80 | 148.60 | 151.60 | +1.74% | 6,928,428 |
| 2026-04-13 | 149.30 | 150.00 | 148.17 | 149.00 | -1.00% | 5,933,878 |
| 2026-04-10 | 149.20 | 151.00 | 149.20 | 150.50 | +0.33% | 8,107,940 |
| 2026-04-09 | 151.10 | 151.80 | 148.10 | 150.00 | -1.32% | 7,024,730 |
| 2026-04-08 | 150.70 | 155.10 | 150.60 | 152.00 | +4.76% | 14,631,550 |
| 2026-04-07 | 146.40 | 147.50 | 144.30 | 145.10 | -0.89% | 5,413,821 |
| 2026-04-02 | 143.80 | 147.56 | 142.46 | 146.40 | +0.83% | 5,005,139 |
| 2026-04-01 | 146.00 | 147.30 | 144.50 | 145.20 | +2.76% | 16,290,260 |
| 2026-03-31 | 142.20 | 144.50 | 141.30 | 141.30 | -0.70% | 7,283,994 |
| 2026-03-30 | 140.60 | 142.30 | 140.00 | 142.30 | +0.71% | 23,572,971 |
| 2026-03-27 | 144.10 | 144.30 | 139.80 | 141.30 | -1.74% | 25,986,330 |
| 2026-03-26 | 143.40 | 145.00 | 142.60 | 143.80 | -0.14% | 10,596,810 |
| 2026-03-25 | 145.00 | 147.10 | 143.90 | 144.00 | -0.07% | 23,258,891 |
| 2026-03-24 | 146.80 | 146.80 | 144.00 | 144.10 | -0.96% | 8,706,347 |
| 2026-03-23 | 144.10 | 149.60 | 140.50 | 145.50 | -1.15% | 10,403,670 |
| 2026-03-20 | 150.60 | 152.50 | 146.30 | 147.20 | -1.54% | 21,724,270 |
| 2026-03-19 | 150.70 | 152.40 | 149.30 | 149.50 | -2.48% | 11,826,820 |
| 2026-03-18 | 155.00 | 156.00 | 152.10 | 153.30 | +0.00% | 6,970,102 |
| 2026-03-17 | 150.70 | 154.40 | 150.10 | 153.30 | +1.12% | 6,214,169 |
| 2026-03-16 | 151.80 | 153.40 | 150.00 | 151.60 | +0.33% | 19,592,000 |
| 2026-03-13 | 152.00 | 155.90 | 151.10 | 151.10 | -2.01% | 6,661,009 |
| 2026-03-12 | 152.70 | 154.50 | 152.10 | 154.20 | -1.47% | 39,496,246 |
| 2026-03-11 | 157.00 | 158.30 | 155.50 | 156.50 | -1.20% | 6,172,705 |
| 2026-03-10 | 156.80 | 160.60 | 156.80 | 158.40 | +2.06% | 7,547,324 |
| 2026-03-09 | 154.00 | 156.30 | 151.70 | 155.20 | -3.30% | 9,662,774 |
| 2026-03-06 | 163.00 | 165.40 | 160.40 | 160.50 | -1.35% | 9,123,001 |
| 2026-03-05 | 167.10 | 169.10 | 162.70 | 162.70 | -3.27% | 10,546,180 |
| 2026-03-04 | 164.10 | 168.70 | 163.40 | 168.20 | +1.88% | 11,924,980 |
| 2026-03-03 | 170.10 | 170.70 | 163.96 | 165.10 | -4.12% | 13,309,670 |
| 2026-03-02 | 169.70 | 174.00 | 168.10 | 172.20 | -0.06% | 9,460,545 |
| 2026-02-27 | 171.00 | 173.20 | 169.20 | 172.30 | +1.17% | 74,914,930 |
| 2026-02-26 | 171.90 | 172.70 | 169.00 | 170.30 | -0.58% | 8,568,840 |
| 2026-02-25 | 171.20 | 172.80 | 169.60 | 171.30 | +0.29% | 11,738,020 |
| 2026-02-24 | 170.00 | 173.00 | 170.00 | 170.80 | +0.00% | 6,412,399 |
| 2026-02-23 | 172.60 | 173.50 | 170.80 | 170.80 | -1.27% | 3,004,653 |
| 2026-02-20 | 170.30 | 173.00 | 169.50 | 173.00 | +1.59% | 4,961,419 |
| 2026-02-19 | 174.00 | 174.00 | 169.50 | 170.30 | +0.00% | 5,736,676 |
| 2026-02-18 | 173.50 | 173.80 | 170.20 | 170.30 | -1.56% | 3,714,445 |
| 2026-02-17 | 171.90 | 173.10 | 169.40 | 173.00 | +1.53% | 6,744,295 |
| 2026-02-16 | 173.00 | 173.70 | 169.30 | 170.40 | -1.33% | 6,064,210 |
| 2026-02-13 | 170.00 | 172.70 | 167.20 | 172.70 | +1.89% | 7,635,452 |
| 2026-02-12 | 168.00 | 169.50 | 163.80 | 169.50 | +0.71% | 8,432,229 |
| 2026-02-11 | 164.00 | 168.30 | 161.50 | 168.30 | +2.75% | 7,048,018 |
| 2026-02-10 | 162.60 | 163.80 | 160.40 | 163.80 | +1.05% | 13,025,570 |
| 2026-02-09 | 162.90 | 163.70 | 159.80 | 162.10 | -0.61% | 4,103,643 |
| 2026-02-06 | 161.10 | 163.10 | 160.60 | 163.10 | +0.68% | 5,255,611 |
| 2026-02-05 | 167.00 | 167.00 | 159.70 | 162.00 | -2.11% | 8,098,812 |
| 2026-02-04 | 164.90 | 166.80 | 164.50 | 165.50 | +0.30% | 7,363,512 |
| 2026-02-03 | 166.20 | 166.20 | 164.70 | 165.00 | -0.18% | 2,614,559 |
| 2026-02-02 | 164.50 | 166.30 | 163.80 | 165.30 | +0.00% | 4,366,093 |
| 2026-01-30 | 164.80 | 166.40 | 164.20 | 165.30 | +0.30% | 3,339,566 |
| 2026-01-29 | 165.50 | 166.10 | 164.40 | 164.80 | +0.00% | 8,897,332 |
| 2026-01-28 | 162.70 | 165.80 | 162.70 | 164.80 | +0.67% | 7,565,828 |
| 2026-01-27 | 164.60 | 165.60 | 162.90 | 163.70 | -0.55% | 9,018,495 |
| 2026-01-26 | 165.00 | 165.40 | 163.62 | 164.60 | +0.30% | 7,493,947 |
| 2026-01-23 | 162.40 | 164.40 | 161.70 | 164.10 | +0.86% | 3,920,279 |
| 2026-01-22 | 162.30 | 164.10 | 160.20 | 162.70 | +1.18% | 7,019,454 |
| 2026-01-21 | 162.60 | 163.90 | 160.80 | 160.80 | -1.47% | 8,002,054 |
| 2026-01-20 | 164.80 | 164.80 | 162.40 | 163.20 | -0.73% | 16,421,619 |
| 2026-01-19 | 164.30 | 165.00 | 163.11 | 164.40 | -0.66% | 6,709,725 |
| 2026-01-16 | 164.50 | 165.80 | 163.40 | 165.50 | +0.85% | 17,178,859 |
| 2026-01-15 | 159.00 | 165.20 | 158.70 | 164.10 | +3.21% | 5,930,526 |
| 2026-01-14 | 160.00 | 160.00 | 156.00 | 159.00 | +0.63% | 6,843,970 |
| 2026-01-13 | 157.40 | 159.20 | 156.70 | 158.00 | +0.64% | 16,735,590 |
| 2026-01-12 | 160.00 | 160.00 | 156.60 | 157.00 | -0.95% | 4,219,850 |
| 2026-01-09 | 158.90 | 159.60 | 156.85 | 158.50 | -0.13% | 3,102,469 |
| 2026-01-08 | 159.00 | 159.40 | 156.25 | 158.70 | +0.25% | 4,743,207 |
| 2026-01-07 | 154.00 | 158.60 | 153.42 | 158.30 | +2.79% | 8,785,366 |
| 2026-01-06 | 154.30 | 154.80 | 151.60 | 154.00 | +0.33% | 4,488,137 |
| 2026-01-05 | 151.70 | 154.10 | 149.20 | 153.50 | +1.79% | 8,775,810 |
| 2026-01-02 | 149.90 | 152.50 | 149.90 | 150.80 | -0.92% | 4,712,951 |
| 2025-12-31 | 152.00 | 152.50 | 151.60 | 152.20 | -0.07% | 1,139,806 |
| 2025-12-30 | 152.10 | 152.50 | 150.90 | 152.30 | +0.59% | 1,581,355 |
| 2025-12-29 | 149.00 | 152.00 | 148.80 | 151.40 | +1.34% | 2,017,517 |
| 2025-12-24 | 148.80 | 150.70 | 148.71 | 149.40 | -0.07% | 6,428,197 |
| 2025-12-23 | 149.30 | 150.70 | 148.70 | 149.50 | +0.27% | 2,697,673 |
| 2025-12-22 | 148.30 | 149.20 | 147.30 | 149.10 | -0.07% | 2,015,199 |
| 2025-12-19 | 147.00 | 149.20 | 146.80 | 149.20 | +0.88% | 7,051,931 |
| 2025-12-18 | 145.00 | 148.80 | 145.00 | 147.90 | +0.20% | 3,647,204 |
| 2025-12-17 | 145.10 | 148.35 | 145.10 | 147.60 | +1.37% | 13,389,160 |
| 2025-12-16 | 147.70 | 147.70 | 143.60 | 145.60 | +1.32% | 9,298,837 |
| 2025-12-15 | 143.40 | 145.30 | 143.40 | 143.70 | +0.00% | 5,770,549 |
| 2025-12-12 | 143.10 | 144.90 | 143.10 | 143.70 | -0.55% | 3,638,895 |
| 2025-12-11 | 143.20 | 144.50 | 143.10 | 144.50 | +0.56% | 6,500,116 |
| 2025-12-10 | 146.00 | 146.13 | 143.70 | 143.70 | -1.44% | 4,298,416 |
| 2025-12-09 | 146.90 | 147.40 | 145.50 | 145.80 | -0.27% | 4,642,016 |
| 2025-12-08 | 152.00 | 152.00 | 146.20 | 146.20 | -1.75% | 4,147,949 |
| 2025-12-05 | 148.70 | 150.80 | 148.49 | 148.80 | -0.13% | 4,951,750 |
| 2025-12-04 | 149.90 | 149.90 | 147.80 | 149.00 | +0.47% | 3,782,556 |
| 2025-12-03 | 148.10 | 149.80 | 148.00 | 148.30 | -0.54% | 2,791,923 |
| 2025-12-02 | 147.70 | 149.40 | 147.14 | 149.10 | +1.08% | 2,641,975 |
| 2025-12-01 | 148.70 | 149.20 | 146.50 | 147.50 | -0.87% | 3,577,110 |
| 2025-11-28 | 149.80 | 149.90 | 148.50 | 148.80 | -0.33% | 3,276,376 |
| 2025-11-27 | 150.00 | 150.00 | 146.76 | 149.30 | +1.29% | 7,448,903 |
| 2025-11-26 | 146.50 | 148.60 | 143.70 | 147.40 | +1.52% | 10,078,250 |
| 2025-11-25 | 144.40 | 145.61 | 143.60 | 145.20 | +0.69% | 5,872,829 |
| 2025-11-24 | 145.40 | 145.80 | 143.66 | 144.20 | -1.10% | 5,129,978 |
| 2025-11-21 | 144.50 | 146.00 | 144.03 | 145.80 | +0.28% | 3,625,203 |
| 2025-11-20 | 148.00 | 148.70 | 144.70 | 145.40 | -1.09% | 4,930,025 |
| 2025-11-19 | 147.80 | 148.60 | 146.29 | 147.00 | -0.88% | 5,761,366 |
| 2025-11-18 | 148.60 | 148.60 | 146.60 | 148.30 | -0.20% | 6,402,650 |
| 2025-11-17 | 146.70 | 149.60 | 146.70 | 148.60 | +0.07% | 4,460,890 |
| 2025-11-14 | 151.00 | 151.40 | 146.59 | 148.50 | -2.30% | 6,003,601 |
| 2025-11-13 | 151.50 | 153.10 | 151.10 | 152.00 | -0.20% | 3,562,982 |
| 2025-11-12 | 154.00 | 154.10 | 152.30 | 152.30 | -1.04% | 3,973,972 |
| 2025-11-11 | 153.90 | 154.30 | 152.80 | 153.90 | +0.72% | 3,656,722 |
| 2025-11-10 | 152.80 | 153.70 | 152.00 | 152.80 | +0.00% | 3,490,718 |
| 2025-11-07 | 152.70 | 153.40 | 151.90 | 152.80 | -0.20% | 4,743,982 |
| 2025-11-06 | 152.80 | 154.60 | 151.50 | 153.10 | -0.20% | 11,298,220 |
| 2025-11-05 | 152.10 | 154.90 | 152.00 | 153.40 | +0.85% | 9,654,222 |
| 2025-11-04 | 149.50 | 153.42 | 149.37 | 152.10 | +1.81% | 7,205,139 |
| 2025-11-03 | 150.00 | 150.90 | 148.90 | 149.40 | -0.47% | 4,641,739 |
| 2025-10-31 | 151.80 | 152.30 | 149.70 | 150.10 | -0.99% | 7,830,618 |
| 2025-10-30 | 154.70 | 155.00 | 150.73 | 151.60 | -1.56% | 4,348,123 |
| 2025-10-29 | 152.10 | 155.10 | 152.10 | 154.00 | +0.46% | 12,554,610 |
| 2025-10-28 | 152.00 | 154.60 | 152.00 | 153.30 | -0.45% | 4,491,981 |
| 2025-10-27 | 154.90 | 155.50 | 153.80 | 154.00 | -0.71% | 4,474,959 |
| 2025-10-24 | 154.00 | 155.20 | 152.12 | 155.10 | +0.52% | 3,994,222 |
| 2025-10-23 | 154.10 | 154.80 | 152.73 | 154.30 | +0.06% | 4,831,016 |
| 2025-10-22 | 151.40 | 154.20 | 149.70 | 154.20 | +3.77% | 9,667,968 |
| 2025-10-21 | 145.50 | 149.00 | 145.40 | 148.60 | +2.27% | 7,980,338 |
| 2025-10-20 | 145.50 | 145.50 | 143.90 | 145.30 | +0.14% | 5,374,521 |
| 2025-10-17 | 143.10 | 145.30 | 143.06 | 145.10 | -0.55% | 3,760,933 |
| 2025-10-16 | 143.90 | 145.91 | 142.80 | 145.90 | +1.04% | 4,741,062 |
| 2025-10-15 | 146.90 | 146.90 | 142.80 | 144.40 | -0.55% | 7,059,489 |
| 2025-10-14 | 146.50 | 148.18 | 145.20 | 145.20 | -1.43% | 6,891,950 |
| 2025-10-13 | 142.10 | 148.50 | 141.50 | 147.30 | +3.81% | 7,887,684 |
| 2025-10-10 | 143.00 | 143.60 | 141.44 | 141.90 | -0.56% | 3,625,646 |
| 2025-10-09 | 141.20 | 142.70 | 141.00 | 142.70 | +0.71% | 6,110,715 |
| 2025-10-08 | 145.10 | 145.50 | 141.70 | 141.70 | -2.34% | 7,557,342 |
| 2025-10-07 | 146.50 | 147.00 | 145.10 | 145.10 | -1.36% | 3,179,659 |
| 2025-10-06 | 146.70 | 147.40 | 145.10 | 147.10 | +0.00% | 3,484,601 |
| 2025-10-03 | 146.20 | 148.50 | 145.84 | 147.10 | +0.75% | 3,690,733 |
| 2025-10-02 | 146.00 | 147.60 | 145.50 | 146.00 | +0.00% | 7,040,956 |
| 2025-10-01 | 144.20 | 146.40 | 143.50 | 146.00 | +1.04% | 10,535,380 |
| 2025-09-30 | 144.00 | 145.30 | 143.70 | 144.50 | +0.07% | 10,695,290 |
| 2025-09-29 | 142.40 | 144.60 | 141.40 | 144.40 | +1.76% | 5,018,466 |
| 2025-09-26 | 141.40 | 142.30 | 141.00 | 141.90 | +0.50% | 2,506,912 |
| 2025-09-25 | 142.00 | 142.80 | 140.90 | 141.20 | -1.12% | 2,973,190 |
| 2025-09-24 | 143.40 | 143.55 | 141.59 | 142.80 | +0.35% | 2,105,204 |
| 2025-09-23 | 140.70 | 144.21 | 140.70 | 142.30 | +0.49% | 11,941,850 |
| 2025-09-22 | 142.10 | 142.30 | 140.10 | 141.60 | -0.49% | 3,775,353 |
| 2025-09-19 | 144.30 | 144.56 | 141.90 | 142.30 | -1.45% | 22,165,510 |
| 2025-09-18 | 142.10 | 144.70 | 141.90 | 144.40 | +1.48% | 6,288,996 |
| 2025-09-17 | 141.40 | 144.30 | 140.87 | 142.30 | +0.92% | 6,242,040 |
| 2025-09-16 | 140.30 | 143.40 | 140.20 | 141.00 | +0.86% | 12,176,660 |
| 2025-09-15 | 135.40 | 139.99 | 135.20 | 139.80 | +3.17% | 5,143,174 |
| 2025-09-12 | 136.40 | 137.20 | 135.20 | 135.50 | +0.00% | 6,428,852 |
| 2025-09-11 | 136.60 | 136.60 | 134.30 | 135.50 | -0.22% | 2,413,904 |
| 2025-09-10 | 138.20 | 138.20 | 135.40 | 135.80 | -0.59% | 3,359,677 |
| 2025-09-09 | 136.80 | 138.60 | 136.40 | 136.60 | -0.29% | 4,189,434 |
| 2025-09-08 | 137.60 | 138.38 | 136.56 | 137.00 | +0.15% | 1,986,209 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+9.90%). Schwächster Monat: Mär (-11.35%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Tritax Big Box REIT plc (BBOX.L)?
151.80 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BBOX.L?
175.00 im Hoch und 132.20 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Tritax Big Box REIT plc?
Historisch war der stärkste Kalendermonat von BBOX.L der Jan (Durchschnitt +9.90%), der schwächste der Mär (Durchschnitt -11.35%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 422 Tageskerzen im Closelook-Datenlake.