1,445€
-4,93%
Echtzeit-Aktienkurs Permanent TSB Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Permanent TSB Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,53 | 1,57 | 1,49 | 1,53 | 0,33% | - |
| 16.05.2024 | 1,56 | 1,56 | 1,52 | 1,53 | 0,33% | - |
| 15.05.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 1,06% | - |
| 14.05.2024 | 1,52 | 1,56 | 1,47 | 1,51 | -2,59% | - |
| 13.05.2024 | 1,43 | 1,57 | 1,43 | 1,55 | 3,27% | - |
| 10.05.2024 | 1,48 | 1,51 | 1,48 | 1,50 | -0,47% | - |
| 09.05.2024 | 1,53 | 1,54 | 1,50 | 1,51 | -1,31% | - |
| 08.05.2024 | 1,44 | 1,54 | 1,44 | 1,53 | -1,29% | - |
| 07.05.2024 | 1,54 | 1,57 | 1,52 | 1,55 | 1,44% | - |
| 06.05.2024 | 1,47 | 1,54 | 1,47 | 1,52 | -1,74% | - |
| 03.05.2024 | 1,46 | 1,55 | 1,46 | 1,55 | -0,19% | - |
| 02.05.2024 | 1,51 | 1,56 | 1,51 | 1,55 | -0,13% | - |
| 30.04.2024 | 1,44 | 1,56 | 1,44 | 1,56 | 1,44% | - |
| 29.04.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 1,52% | - |
| 26.04.2024 | 1,51 | 1,58 | 1,48 | 1,51 | -3,70% | - |
| 25.04.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 1,95% | - |
| 24.04.2024 | 1,50 | 1,61 | 1,50 | 1,54 | -1,09% | - |
| 23.04.2024 | 1,50 | 1,59 | 1,50 | 1,56 | -0,51% | - |
| 22.04.2024 | 1,50 | 1,57 | 1,50 | 1,56 | -1,08% | - |
| 19.04.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 2,13% | - |
| 18.04.2024 | 1,56 | 1,57 | 1,54 | 1,55 | 0,26% | - |
| 17.04.2024 | 1,49 | 1,58 | 1,49 | 1,54 | 3,35% | - |
| 16.04.2024 | 1,51 | 1,52 | 1,49 | 1,49 | -2,61% | - |
| 15.04.2024 | 1,49 | 1,53 | 1,48 | 1,53 | 0,66% | - |
| 12.04.2024 | 1,52 | 1,52 | 1,49 | 1,52 | 3,96% | - |
| 11.04.2024 | 1,52 | 1,55 | 1,47 | 1,47 | -3,49% | - |
| 10.04.2024 | 1,47 | 1,56 | 1,47 | 1,52 | -2,88% | - |
| 09.04.2024 | 1,43 | 1,62 | 1,43 | 1,56 | 3,17% | - |
| 08.04.2024 | 1,44 | 1,57 | 1,44 | 1,52 | 1,00% | - |
| 05.04.2024 | 1,40 | 1,52 | 1,40 | 1,50 | -0,86% | - |
| 04.04.2024 | 1,39 | 1,94 | 1,39 | 1,51 | 9,24% | - |
| 03.04.2024 | 1,40 | 1,41 | 1,36 | 1,39 | -2,33% | - |
| 02.04.2024 | 1,41 | 1,42 | 1,36 | 1,42 | 1,43% | - |
| 28.03.2024 | 1,39 | 1,42 | 1,39 | 1,40 | 1,30% | - |
| 27.03.2024 | 1,33 | 1,43 | 1,33 | 1,38 | -2,13% | - |
| 26.03.2024 | 1,35 | 1,41 | 1,33 | 1,41 | 6,58% | - |
| 25.03.2024 | 1,34 | 1,37 | 1,32 | 1,32 | -0,75% | - |
| 22.03.2024 | 1,37 | 1,37 | 1,32 | 1,33 | -1,84% | - |
| 21.03.2024 | 1,36 | 1,37 | 1,33 | 1,36 | -0,37% | - |
| 20.03.2024 | 1,36 | 1,37 | 1,32 | 1,36 | -0,73% | - |
| 19.03.2024 | 1,28 | 1,39 | 1,28 | 1,37 | 2,08% | - |
| 18.03.2024 | 1,37 | 1,42 | 1,35 | 1,35 | -3,79% | - |
| 15.03.2024 | 1,39 | 1,40 | 1,35 | 1,40 | 1,67% | - |
| 14.03.2024 | 1,30 | 1,41 | 1,30 | 1,38 | 0,15% | - |
| 13.03.2024 | 1,37 | 1,44 | 1,33 | 1,37 | -4,32% | - |
| 12.03.2024 | 1,47 | 1,48 | 1,40 | 1,44 | -1,03% | - |
| 11.03.2024 | 1,48 | 1,51 | 1,44 | 1,45 | -1,56% | - |
| 08.03.2024 | 1,38 | 1,52 | 1,38 | 1,47 | -1,47% | - |
| 07.03.2024 | 1,61 | 1,61 | 1,43 | 1,50 | -9,39% | - |
| 06.03.2024 | 1,53 | 1,65 | 1,53 | 1,65 | 1,66% | - |
| 05.03.2024 | 1,53 | 1,64 | 1,53 | 1,62 | 3,38% | - |
| 04.03.2024 | 1,60 | 1,64 | 1,55 | 1,57 | -2,06% | - |
| 01.03.2024 | 1,49 | 1,60 | 1,49 | 1,60 | 0,00% | - |
| 29.02.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 1,91% | - |
| 28.02.2024 | 1,58 | 1,61 | 1,56 | 1,57 | -0,63% | - |
| 27.02.2024 | 1,58 | 1,60 | 1,53 | 1,58 | 0,96% | - |
| 26.02.2024 | 1,49 | 1,64 | 1,49 | 1,57 | -2,18% | - |
| 23.02.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -2,26% | - |
| 22.02.2024 | 1,49 | 1,64 | 1,49 | 1,64 | 2,31% | - |
| 21.02.2024 | 1,63 | 1,63 | 1,56 | 1,60 | -2,55% | - |
| 20.02.2024 | 1,49 | 1,65 | 1,49 | 1,65 | 2,62% | - |
| 19.02.2024 | 1,49 | 1,60 | 1,49 | 1,60 | 0,00% | - |
| 16.02.2024 | 1,61 | 1,61 | 1,59 | 1,60 | 1,14% | - |
| 15.02.2024 | 1,60 | 1,64 | 1,58 | 1,59 | -0,19% | - |
| 14.02.2024 | 1,56 | 1,65 | 1,56 | 1,59 | -3,76% | - |
| 13.02.2024 | 1,56 | 1,68 | 1,56 | 1,65 | -1,67% | - |
| 12.02.2024 | 1,56 | 1,68 | 1,56 | 1,68 | 0,00% | - |
| 09.02.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 3,26% | - |
| 08.02.2024 | 1,70 | 1,70 | 1,63 | 1,63 | -4,58% | - |
| 07.02.2024 | 1,69 | 1,71 | 1,65 | 1,70 | 0,89% | - |
| 06.02.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,60% | - |
| 05.02.2024 | 1,56 | 1,72 | 1,56 | 1,68 | 1,08% | - |
| 02.02.2024 | 1,68 | 1,70 | 1,63 | 1,66 | -1,37% | - |
| 01.02.2024 | 1,72 | 1,73 | 1,64 | 1,68 | -2,72% | - |
| 31.01.2024 | 1,59 | 1,75 | 1,59 | 1,73 | 3,28% | - |
| 30.01.2024 | 1,70 | 1,77 | 1,67 | 1,68 | -0,89% | - |
| 29.01.2024 | 1,69 | 1,76 | 1,68 | 1,69 | 1,81% | - |
| 26.01.2024 | 1,57 | 1,75 | 1,57 | 1,66 | -0,60% | - |
| 25.01.2024 | 1,70 | 1,74 | 1,67 | 1,67 | -1,18% | - |
| 24.01.2024 | 1,68 | 1,72 | 1,64 | 1,69 | -0,47% | - |
| 23.01.2024 | 1,58 | 1,72 | 1,58 | 1,70 | 0,30% | - |
| 22.01.2024 | 1,71 | 1,71 | 1,68 | 1,69 | -0,88% | - |
| 19.01.2024 | 1,69 | 1,72 | 1,68 | 1,71 | -1,44% | 395,00 |
| 18.01.2024 | 1,61 | 1,73 | 1,61 | 1,73 | 7,11% | - |
| 17.01.2024 | 1,58 | 1,69 | 1,58 | 1,62 | -0,86% | - |
| 16.01.2024 | 1,65 | 1,69 | 1,62 | 1,63 | -1,09% | - |
| 15.01.2024 | 1,57 | 1,70 | 1,57 | 1,65 | -2,25% | - |
| 12.01.2024 | 1,68 | 1,73 | 1,65 | 1,69 | 1,08% | - |
| 11.01.2024 | 1,72 | 1,72 | 1,62 | 1,67 | -2,34% | - |
| 10.01.2024 | 1,65 | 1,74 | 1,65 | 1,71 | 0,88% | - |
| 09.01.2024 | 1,79 | 1,79 | 1,68 | 1,70 | -4,61% | - |
| 08.01.2024 | 1,78 | 1,81 | 1,76 | 1,78 | 0,00% | - |
| 05.01.2024 | 1,64 | 1,81 | 1,64 | 1,78 | 0,68% | - |
| 04.01.2024 | 1,79 | 1,81 | 1,76 | 1,77 | -1,01% | - |
| 03.01.2024 | 1,80 | 1,81 | 1,73 | 1,78 | 0,56% | - |
| 02.01.2024 | 1,63 | 1,81 | 1,63 | 1,77 | 2,31% | - |
| 29.12.2023 | 1,63 | 1,76 | 1,63 | 1,73 | -0,97% | - |
| 28.12.2023 | 1,63 | 1,78 | 1,63 | 1,75 | 0,00% | - |
| 27.12.2023 | 1,75 | 1,78 | 1,69 | 1,75 | 2,16% | - |
| 22.12.2023 | 1,72 | 1,75 | 1,69 | 1,71 | 1,48% | - |