3,090€
1,64%
Echtzeit-Aktienkurs Permanent TSB Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Permanent TSB Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 3,18 | 3,20 | 3,00 | 3,12 | -1,11% | - |
| 04.02.2026 | 3,21 | 3,22 | 3,00 | 3,15 | 8,62% | - |
| 03.02.2026 | 2,99 | 3,20 | 2,90 | 2,90 | 2,84% | - |
| 02.02.2026 | 3,12 | 3,12 | 2,82 | 2,82 | -10,33% | - |
| 30.01.2026 | 3,05 | 3,15 | 2,98 | 3,15 | 2,78% | 42.000,00 |
| 29.01.2026 | 2,98 | 3,07 | 2,98 | 3,06 | 8,51% | 18.606,00 |
| 28.01.2026 | 3,02 | 3,14 | 2,82 | 2,82 | -6,31% | - |
| 27.01.2026 | 3,08 | 3,08 | 2,96 | 3,01 | -1,95% | - |
| 26.01.2026 | 3,06 | 3,07 | 2,98 | 3,07 | 8,87% | - |
| 23.01.2026 | 2,99 | 3,06 | 2,82 | 2,82 | 0,00% | - |
| 22.01.2026 | 3,07 | 3,07 | 2,82 | 2,82 | -8,14% | - |
| 21.01.2026 | 3,01 | 3,07 | 2,94 | 3,07 | 4,07% | - |
| 20.01.2026 | 2,98 | 3,00 | 2,95 | 2,95 | -1,67% | - |
| 19.01.2026 | 3,01 | 3,04 | 2,92 | 3,00 | -1,96% | - |
| 16.01.2026 | 2,82 | 3,06 | 2,62 | 3,06 | 10,87% | - |
| 15.01.2026 | 2,80 | 2,86 | 2,76 | 2,76 | 0,73% | - |
| 14.01.2026 | 2,80 | 2,80 | 2,62 | 2,74 | -0,36% | - |
| 13.01.2026 | 2,81 | 2,93 | 2,75 | 2,75 | -2,14% | - |
| 12.01.2026 | 2,82 | 2,90 | 2,81 | 2,81 | 1,44% | - |
| 09.01.2026 | 2,81 | 2,94 | 2,77 | 2,77 | 0,36% | - |
| 08.01.2026 | 2,80 | 2,89 | 2,76 | 2,76 | -1,78% | - |
| 07.01.2026 | 2,89 | 2,89 | 2,81 | 2,81 | 1,08% | - |
| 06.01.2026 | 2,89 | 2,89 | 2,78 | 2,78 | 2,21% | - |
| 05.01.2026 | 2,89 | 2,92 | 2,72 | 2,72 | 0,00% | - |
| 02.01.2026 | 2,97 | 2,98 | 2,72 | 2,72 | -2,16% | - |
| 30.12.2025 | 2,98 | 2,99 | 2,78 | 2,78 | 0,00% | 292,00 |
| 29.12.2025 | 2,98 | 2,99 | 2,78 | 2,78 | 0,00% | - |
| 22.12.2025 | 2,95 | 2,99 | 2,78 | 2,78 | 0,00% | - |
| 17.12.2025 | 2,92 | 3,07 | 2,78 | 2,78 | 13,01% | - |
| 15.12.2025 | 2,68 | 3,02 | 2,46 | 2,46 | -10,22% | - |
| 09.12.2025 | 2,92 | 2,94 | 2,74 | 2,74 | -1,44% | - |
| 08.12.2025 | 3,10 | 3,21 | 2,78 | 2,78 | -6,08% | - |
| 05.12.2025 | 3,10 | 3,21 | 2,96 | 2,96 | 0,00% | - |
| 04.12.2025 | 3,08 | 3,20 | 2,96 | 2,96 | 2,78% | - |
| 03.12.2025 | 3,11 | 3,19 | 2,88 | 2,88 | -2,04% | - |
| 02.12.2025 | 3,17 | 3,22 | 2,94 | 2,94 | 2,08% | - |
| 01.12.2025 | 3,08 | 3,19 | 2,88 | 2,88 | -2,37% | - |
| 28.11.2025 | 3,09 | 3,19 | 2,95 | 2,95 | -2,32% | - |
| 27.11.2025 | 3,17 | 3,27 | 3,02 | 3,02 | -0,66% | - |
| 26.11.2025 | 3,17 | 3,21 | 3,04 | 3,04 | 0,00% | - |
| 25.11.2025 | 3,23 | 3,24 | 3,04 | 3,04 | -2,25% | - |
| 24.11.2025 | 3,20 | 3,32 | 3,11 | 3,11 | -1,58% | - |
| 21.11.2025 | 3,22 | 3,29 | 3,13 | 3,16 | -0,63% | - |
| 20.11.2025 | 3,22 | 3,29 | 3,18 | 3,18 | 0,63% | - |
| 19.11.2025 | 3,26 | 3,29 | 3,16 | 3,16 | 1,94% | - |
| 18.11.2025 | 3,22 | 3,30 | 3,07 | 3,10 | -1,90% | - |
| 17.11.2025 | 3,18 | 3,23 | 3,13 | 3,16 | 0,32% | - |
| 14.11.2025 | 3,09 | 3,23 | 3,09 | 3,15 | 2,27% | - |
| 13.11.2025 | 3,14 | 3,21 | 3,03 | 3,08 | 1,65% | - |
| 12.11.2025 | 3,19 | 3,22 | 3,03 | 3,03 | 6,69% | - |
| 11.11.2025 | 3,07 | 3,28 | 2,84 | 2,84 | 0,00% | - |
| 10.11.2025 | 3,09 | 3,24 | 2,84 | 2,84 | -9,70% | - |
| 07.11.2025 | 3,07 | 3,27 | 3,05 | 3,15 | 1,45% | - |
| 06.11.2025 | 3,08 | 3,26 | 3,08 | 3,10 | -1,59% | - |
| 05.11.2025 | 2,93 | 3,19 | 2,93 | 3,15 | 6,42% | - |
| 04.11.2025 | 2,96 | 3,10 | 2,91 | 2,96 | 0,34% | - |
| 03.11.2025 | 2,81 | 2,99 | 2,76 | 2,95 | 12,60% | - |
| 31.10.2025 | 2,86 | 2,98 | 2,62 | 2,62 | -15,48% | - |
| 30.10.2025 | 2,45 | 3,10 | 2,41 | 3,10 | 32,48% | 1.000,00 |
| 29.10.2025 | 2,28 | 2,44 | 2,28 | 2,34 | 2,63% | 6.000,00 |
| 28.10.2025 | 2,28 | 2,30 | 2,28 | 2,28 | 2,70% | - |
| 27.10.2025 | 2,28 | 2,31 | 2,22 | 2,22 | -3,27% | - |
| 24.10.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 0,22% | - |
| 22.10.2025 | 2,28 | 2,30 | 2,28 | 2,29 | 0,44% | - |
| 21.10.2025 | 2,29 | 2,31 | 2,28 | 2,28 | 0,00% | - |
| 20.10.2025 | 2,19 | 2,31 | 2,19 | 2,28 | 11,22% | - |
| 17.10.2025 | 2,21 | 2,27 | 2,05 | 2,05 | 0,00% | - |
| 14.10.2025 | 2,21 | 2,25 | 2,05 | 2,05 | 0,00% | - |
| 13.10.2025 | 2,21 | 2,28 | 2,05 | 2,05 | -1,44% | - |
| 09.10.2025 | 2,20 | 2,27 | 2,08 | 2,08 | -2,80% | - |
| 08.10.2025 | 2,19 | 2,24 | 2,14 | 2,14 | 0,00% | - |
| 07.10.2025 | 2,19 | 2,25 | 2,14 | 2,14 | 2,39% | - |
| 06.10.2025 | 2,21 | 2,23 | 2,09 | 2,09 | 0,97% | - |
| 03.10.2025 | 2,19 | 2,25 | 2,07 | 2,07 | 0,98% | - |
| 02.10.2025 | 2,20 | 2,26 | 2,05 | 2,05 | 0,00% | - |
| 01.10.2025 | 2,19 | 2,26 | 2,05 | 2,05 | -9,69% | - |
| 29.09.2025 | 2,27 | 2,28 | 2,27 | 2,27 | 7,08% | - |
| 24.09.2025 | 2,26 | 2,26 | 2,12 | 2,12 | -2,75% | - |
| 23.09.2025 | 2,24 | 2,26 | 2,18 | 2,18 | -3,33% | - |
| 22.09.2025 | 2,26 | 2,26 | 2,24 | 2,26 | 3,44% | - |
| 19.09.2025 | 2,25 | 2,26 | 2,18 | 2,18 | -2,68% | - |
| 17.09.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -0,44% | - |
| 16.09.2025 | 2,26 | 2,27 | 2,24 | 2,25 | 4,65% | - |
| 15.09.2025 | 2,26 | 2,28 | 2,15 | 2,15 | -4,87% | - |
| 12.09.2025 | 2,25 | 2,26 | 2,24 | 2,26 | 0,00% | - |
| 11.09.2025 | 2,24 | 2,28 | 2,24 | 2,26 | -1,09% | - |
| 09.09.2025 | 2,24 | 2,31 | 2,24 | 2,29 | 2,47% | - |
| 08.09.2025 | 2,23 | 2,25 | 2,23 | 2,23 | 3,72% | - |
| 05.09.2025 | 2,25 | 2,27 | 2,15 | 2,15 | -3,59% | - |
| 04.09.2025 | 2,26 | 2,31 | 2,23 | 2,23 | 3,72% | - |
| 03.09.2025 | 2,26 | 2,30 | 2,15 | 2,15 | 0,00% | - |
| 02.09.2025 | 2,24 | 2,29 | 2,15 | 2,15 | 0,00% | - |
| 01.09.2025 | 2,23 | 2,30 | 2,15 | 2,15 | -2,27% | - |
| 29.08.2025 | 2,23 | 2,26 | 2,20 | 2,20 | -1,35% | - |
| 28.08.2025 | 2,25 | 2,27 | 2,23 | 2,23 | 0,45% | - |
| 27.08.2025 | 2,29 | 2,31 | 2,22 | 2,22 | -3,48% | - |
| 26.08.2025 | 2,29 | 2,31 | 2,27 | 2,30 | 1,32% | - |
| 25.08.2025 | 2,28 | 2,28 | 2,27 | 2,27 | -1,09% | - |
| 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% | - |