2,150€
-4,87%
Echtzeit-Aktienkurs Permanent TSB Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Permanent TSB Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,29 | 2,30 | 2,26 | 2,30 | 1,10% | - |
| 21.08.2025 | 2,29 | 2,35 | 2,27 | 2,27 | 1,11% | - |
| 20.08.2025 | 2,25 | 2,32 | 2,24 | 2,25 | -0,22% | - |
| 19.08.2025 | 2,29 | 2,32 | 2,24 | 2,25 | 0,22% | - |
| 18.08.2025 | 2,27 | 2,32 | 2,23 | 2,25 | -1,32% | 14.400,00 |
| 15.08.2025 | 2,27 | 2,31 | 2,25 | 2,28 | 0,44% | - |
| 14.08.2025 | 2,27 | 2,30 | 2,24 | 2,27 | 0,89% | - |
| 13.08.2025 | 2,20 | 2,33 | 2,17 | 2,25 | 1,81% | - |
| 12.08.2025 | 2,20 | 2,27 | 2,17 | 2,21 | 0,00% | - |
| 11.08.2025 | 2,19 | 2,24 | 2,17 | 2,21 | 1,61% | - |
| 08.08.2025 | 2,14 | 2,26 | 2,08 | 2,17 | 2,12% | - |
| 07.08.2025 | 2,08 | 2,18 | 2,07 | 2,13 | 3,16% | - |
| 06.08.2025 | 2,08 | 2,18 | 2,06 | 2,06 | 0,00% | - |
| 05.08.2025 | 2,08 | 2,15 | 2,06 | 2,06 | -2,14% | - |
| 04.08.2025 | 2,08 | 2,15 | 1,97 | 2,11 | 0,00% | - |
| 01.08.2025 | 2,03 | 2,11 | 2,03 | 2,11 | 2,43% | - |
| 31.07.2025 | 2,04 | 2,15 | 2,03 | 2,06 | -0,48% | 870,00 |
| 30.07.2025 | 2,04 | 2,12 | 2,04 | 2,07 | 0,00% | - |
| 29.07.2025 | 2,07 | 2,17 | 2,04 | 2,07 | 0,49% | - |
| 28.07.2025 | 2,16 | 2,24 | 2,05 | 2,06 | -6,80% | - |
| 25.07.2025 | 2,06 | 2,21 | 2,04 | 2,21 | 6,78% | - |
| 24.07.2025 | 2,06 | 2,10 | 2,00 | 2,07 | 0,00% | - |
| 23.07.2025 | 2,06 | 2,09 | 2,03 | 2,07 | 0,00% | - |
| 22.07.2025 | 2,06 | 2,07 | 1,99 | 2,07 | 0,00% | - |
| 21.07.2025 | 2,00 | 2,09 | 2,00 | 2,07 | 1,98% | - |
| 18.07.2025 | 2,03 | 2,08 | 2,00 | 2,03 | -0,25% | - |
| 17.07.2025 | 2,11 | 2,12 | 2,03 | 2,03 | -4,69% | - |
| 16.07.2025 | 2,07 | 2,13 | 2,04 | 2,13 | 2,90% | - |
| 15.07.2025 | 2,11 | 2,11 | 2,07 | 2,07 | -0,14% | - |
| 14.07.2025 | 2,09 | 2,18 | 2,07 | 2,07 | -0,96% | - |
| 11.07.2025 | 2,16 | 2,17 | 2,09 | 2,09 | -1,51% | - |
| 10.07.2025 | 2,12 | 2,18 | 2,09 | 2,13 | 2,31% | - |
| 09.07.2025 | 2,12 | 2,15 | 2,05 | 2,08 | -1,10% | - |
| 08.07.2025 | 2,02 | 2,16 | 2,02 | 2,10 | 4,22% | - |
| 07.07.2025 | 2,07 | 2,11 | 2,02 | 2,02 | -2,42% | - |
| 04.07.2025 | 2,04 | 2,10 | 2,03 | 2,07 | 2,99% | - |
| 03.07.2025 | 2,01 | 2,04 | 2,01 | 2,01 | -0,50% | - |
| 02.07.2025 | 1,99 | 2,05 | 1,95 | 2,02 | 3,33% | - |
| 01.07.2025 | 2,00 | 2,04 | 1,95 | 1,95 | 0,00% | - |
| 30.06.2025 | 2,01 | 2,04 | 1,95 | 1,95 | -3,23% | - |
| 27.06.2025 | 1,87 | 2,03 | 1,87 | 2,02 | 0,50% | - |
| 26.06.2025 | 1,87 | 2,02 | 1,87 | 2,01 | 0,00% | - |
| 25.06.2025 | 1,87 | 2,02 | 1,87 | 2,01 | 0,00% | - |
| 24.06.2025 | 1,93 | 2,07 | 1,93 | 2,01 | -1,86% | - |
| 23.06.2025 | 1,93 | 2,06 | 1,93 | 2,04 | -1,07% | - |
| 20.06.2025 | 1,93 | 2,08 | 1,93 | 2,07 | 5,09% | - |
| 19.06.2025 | 1,93 | 1,98 | 1,92 | 1,97 | 0,77% | - |
| 18.06.2025 | 1,83 | 1,95 | 1,82 | 1,95 | 7,44% | - |
| 17.06.2025 | 1,87 | 1,89 | 1,82 | 1,82 | -3,97% | - |
| 16.06.2025 | 1,87 | 1,91 | 1,82 | 1,89 | 1,18% | - |
| 13.06.2025 | 1,83 | 1,89 | 1,81 | 1,87 | 1,52% | - |
| 12.06.2025 | 1,85 | 1,89 | 1,82 | 1,84 | 0,27% | - |
| 11.06.2025 | 1,76 | 1,89 | 1,75 | 1,84 | 4,08% | - |
| 10.06.2025 | 1,76 | 1,82 | 1,75 | 1,76 | -0,68% | - |
| 09.06.2025 | 1,75 | 1,82 | 1,74 | 1,78 | 2,72% | - |
| 06.06.2025 | 1,66 | 1,80 | 1,66 | 1,73 | -3,84% | - |
| 05.06.2025 | 1,75 | 1,83 | 1,74 | 1,80 | 2,51% | - |
| 04.06.2025 | 1,75 | 1,81 | 1,73 | 1,75 | 0,17% | - |
| 03.06.2025 | 1,73 | 1,79 | 1,72 | 1,75 | 0,69% | - |
| 02.06.2025 | 1,72 | 1,81 | 1,71 | 1,74 | 0,87% | - |
| 30.05.2025 | 1,72 | 1,75 | 1,71 | 1,72 | -0,40% | - |
| 29.05.2025 | 1,72 | 1,75 | 1,71 | 1,73 | 1,17% | - |
| 28.05.2025 | 1,71 | 1,76 | 1,69 | 1,71 | -1,16% | - |
| 27.05.2025 | 1,72 | 1,73 | 1,71 | 1,73 | 1,59% | - |
| 26.05.2025 | 1,71 | 1,72 | 1,70 | 1,70 | 0,18% | - |
| 23.05.2025 | 1,71 | 1,76 | 1,68 | 1,70 | -1,05% | - |
| 22.05.2025 | 1,71 | 1,75 | 1,69 | 1,72 | 0,47% | - |
| 21.05.2025 | 1,71 | 1,73 | 1,69 | 1,71 | -0,87% | - |
| 20.05.2025 | 1,71 | 1,76 | 1,70 | 1,73 | 1,17% | - |
| 19.05.2025 | 1,65 | 1,74 | 1,65 | 1,71 | -0,76% | - |
| 16.05.2025 | 1,71 | 1,76 | 1,69 | 1,72 | -0,41% | - |
| 15.05.2025 | 1,75 | 1,79 | 1,71 | 1,73 | -1,43% | - |
| 14.05.2025 | 1,69 | 1,79 | 1,69 | 1,75 | 3,98% | - |
| 13.05.2025 | 1,68 | 1,73 | 1,68 | 1,68 | 0,30% | - |
| 12.05.2025 | 1,62 | 1,72 | 1,62 | 1,68 | -2,04% | - |
| 09.05.2025 | 1,71 | 1,72 | 1,68 | 1,71 | 1,36% | - |
| 08.05.2025 | 1,62 | 1,72 | 1,61 | 1,69 | 3,81% | - |
| 07.05.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 1,56% | - |
| 06.05.2025 | 1,62 | 1,66 | 1,60 | 1,60 | -0,74% | - |
| 05.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 02.05.2025 | 1,46 | 1,65 | 1,46 | 1,65 | 5,92% | - |
| 30.04.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -1,71% | - |
| 29.04.2025 | 1,48 | 1,61 | 1,48 | 1,58 | -1,56% | - |
| 28.04.2025 | 1,48 | 1,61 | 1,48 | 1,61 | 1,90% | - |
| 25.04.2025 | 1,54 | 1,58 | 1,52 | 1,58 | 1,61% | - |
| 24.04.2025 | 1,55 | 1,60 | 1,53 | 1,55 | -0,19% | - |
| 23.04.2025 | 1,53 | 1,57 | 1,50 | 1,55 | 0,65% | - |
| 22.04.2025 | 1,51 | 1,55 | 1,49 | 1,54 | 0,85% | - |
| 17.04.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 0,20% | - |
| 16.04.2025 | 1,56 | 1,58 | 1,50 | 1,53 | -2,43% | - |
| 15.04.2025 | 1,48 | 1,57 | 1,46 | 1,57 | 5,25% | - |
| 14.04.2025 | 1,49 | 1,50 | 1,44 | 1,49 | -0,40% | - |
| 11.04.2025 | 1,49 | 1,50 | 1,42 | 1,49 | 0,20% | - |
| 10.04.2025 | 1,39 | 1,53 | 1,37 | 1,49 | 11,61% | - |
| 09.04.2025 | 1,44 | 1,46 | 1,33 | 1,34 | -17,85% | - |
| 08.04.2025 | 1,41 | 1,63 | 1,38 | 1,63 | 16,24% | 1.000,00 |
| 07.04.2025 | 1,22 | 1,41 | 1,22 | 1,40 | 2,04% | - |
| 04.04.2025 | 1,52 | 1,54 | 1,35 | 1,37 | -10,46% | - |
| 03.04.2025 | 1,63 | 1,64 | 1,53 | 1,53 | -6,31% | - |
| 02.04.2025 | 1,63 | 1,64 | 1,59 | 1,63 | 2,70% | - |