45,800€
-2,55%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 48,00 | 48,50 | 45,60 | 46,50 | -0,85% | - |
| 10.04.2025 | 46,70 | 48,70 | 46,50 | 46,90 | 8,31% | - |
| 09.04.2025 | 42,30 | 44,40 | 42,30 | 43,30 | -1,37% | - |
| 08.04.2025 | 43,00 | 45,00 | 41,30 | 43,90 | 7,33% | - |
| 07.04.2025 | 42,20 | 43,50 | 38,30 | 40,90 | -4,88% | - |
| 04.04.2025 | 47,70 | 48,70 | 42,70 | 43,00 | -10,04% | - |
| 03.04.2025 | 50,00 | 50,75 | 47,80 | 47,80 | -4,40% | - |
| 02.04.2025 | 50,30 | 50,90 | 48,85 | 50,00 | -0,20% | 40,00 |
| 01.04.2025 | 48,20 | 51,00 | 48,20 | 50,10 | 2,24% | - |
| 31.03.2025 | 49,40 | 51,40 | 49,00 | 49,00 | -2,68% | - |
| 28.03.2025 | 50,50 | 52,50 | 50,35 | 50,35 | -1,76% | - |
| 27.03.2025 | 53,50 | 53,75 | 51,25 | 51,25 | -2,84% | - |
| 26.03.2025 | 51,00 | 54,00 | 51,00 | 52,75 | -0,47% | - |
| 25.03.2025 | 52,25 | 53,50 | 51,50 | 53,00 | 1,44% | - |
| 24.03.2025 | 52,00 | 53,50 | 51,50 | 52,25 | 0,48% | - |
| 21.03.2025 | 53,00 | 53,00 | 51,75 | 52,00 | -1,42% | - |
| 20.03.2025 | 53,25 | 54,00 | 52,25 | 52,75 | -0,94% | - |
| 19.03.2025 | 51,50 | 54,50 | 51,50 | 53,25 | 0,95% | - |
| 18.03.2025 | 51,65 | 54,50 | 50,90 | 52,75 | 3,63% | - |
| 17.03.2025 | 51,25 | 53,25 | 50,90 | 50,90 | -0,68% | - |
| 14.03.2025 | 49,80 | 52,50 | 49,80 | 51,25 | 2,91% | - |
| 13.03.2025 | 50,75 | 51,50 | 49,55 | 49,80 | -0,40% | - |
| 12.03.2025 | 48,85 | 51,75 | 48,20 | 50,00 | 3,73% | - |
| 11.03.2025 | 50,55 | 52,00 | 48,10 | 48,20 | -4,65% | - |
| 10.03.2025 | 52,75 | 53,50 | 50,45 | 50,55 | -2,79% | - |
| 07.03.2025 | 52,25 | 53,25 | 51,50 | 52,00 | 0,97% | - |
| 06.03.2025 | 51,25 | 53,25 | 51,25 | 51,50 | 0,49% | - |
| 05.03.2025 | 50,75 | 52,75 | 49,90 | 51,25 | 2,50% | - |
| 04.03.2025 | 51,50 | 52,25 | 50,00 | 50,00 | -3,38% | - |
| 03.03.2025 | 52,25 | 53,25 | 51,25 | 51,75 | 0,00% | 20,00 |
| 28.02.2025 | 52,25 | 53,25 | 51,50 | 51,75 | -2,82% | - |
| 27.02.2025 | 51,50 | 54,25 | 51,50 | 53,25 | 0,00% | - |
| 26.02.2025 | 51,25 | 53,75 | 51,25 | 53,25 | 2,40% | - |
| 25.02.2025 | 49,45 | 52,50 | 49,35 | 52,00 | 5,16% | - |
| 24.02.2025 | 49,70 | 50,70 | 49,00 | 49,45 | 0,71% | - |
| 21.02.2025 | 48,40 | 50,45 | 48,30 | 49,10 | 1,66% | - |
| 20.02.2025 | 47,00 | 50,25 | 47,00 | 48,30 | -1,02% | - |
| 19.02.2025 | 48,20 | 49,45 | 48,10 | 48,80 | 1,46% | - |
| 18.02.2025 | 47,20 | 49,20 | 47,20 | 48,10 | -0,21% | - |
| 17.02.2025 | 47,00 | 49,90 | 47,00 | 48,20 | 0,63% | - |
| 14.02.2025 | 48,00 | 49,90 | 47,80 | 47,90 | 0,00% | - |
| 13.02.2025 | 47,60 | 49,55 | 47,50 | 47,90 | -1,44% | - |
| 12.02.2025 | 44,70 | 51,25 | 44,10 | 48,60 | 10,20% | 10,00 |
| 11.02.2025 | 41,80 | 45,30 | 41,80 | 44,10 | 3,28% | - |
| 10.02.2025 | 41,00 | 43,60 | 41,00 | 42,70 | 1,91% | 22,00 |
| 07.02.2025 | 40,60 | 42,90 | 40,60 | 41,90 | -0,24% | - |
| 06.02.2025 | 40,80 | 42,40 | 40,20 | 42,00 | 4,22% | - |
| 05.02.2025 | 40,30 | 40,90 | 40,20 | 40,30 | -0,25% | - |
| 04.02.2025 | 39,90 | 41,00 | 39,80 | 40,40 | 1,00% | - |
| 03.02.2025 | 39,20 | 40,80 | 39,10 | 40,00 | 0,50% | - |
| 31.01.2025 | 39,40 | 40,90 | 39,30 | 39,80 | 1,02% | - |
| 30.01.2025 | 40,60 | 41,50 | 39,40 | 39,40 | -1,75% | - |
| 29.01.2025 | 37,40 | 40,90 | 37,40 | 40,10 | 4,97% | - |
| 28.01.2025 | 36,80 | 39,10 | 36,80 | 38,20 | 1,60% | - |
| 27.01.2025 | 37,50 | 38,50 | 37,40 | 37,60 | -0,53% | - |
| 24.01.2025 | 36,00 | 38,30 | 36,00 | 37,80 | 2,72% | - |
| 23.01.2025 | 36,90 | 37,80 | 36,70 | 36,80 | -0,54% | - |
| 22.01.2025 | 36,40 | 38,50 | 36,40 | 37,00 | 1,65% | - |
| 21.01.2025 | 36,00 | 37,10 | 36,00 | 36,40 | 0,83% | - |
| 20.01.2025 | 36,00 | 37,10 | 35,90 | 36,10 | 0,56% | - |
| 17.01.2025 | 35,40 | 37,50 | 35,40 | 35,90 | -1,10% | - |
| 16.01.2025 | 36,50 | 37,70 | 36,20 | 36,30 | -0,82% | - |
| 15.01.2025 | 35,00 | 37,50 | 35,00 | 36,60 | 4,27% | - |
| 14.01.2025 | 34,60 | 36,20 | 34,60 | 35,10 | -0,85% | - |
| 13.01.2025 | 35,50 | 36,70 | 35,30 | 35,40 | -0,56% | - |
| 10.01.2025 | 36,50 | 37,30 | 35,60 | 35,60 | -1,39% | - |
| 09.01.2025 | 36,20 | 36,90 | 35,80 | 36,10 | -0,55% | - |
| 08.01.2025 | 37,00 | 37,90 | 36,30 | 36,30 | -0,55% | - |
| 07.01.2025 | 36,60 | 38,10 | 36,40 | 36,50 | -2,41% | - |
| 06.01.2025 | 37,90 | 38,30 | 37,40 | 37,40 | 0,00% | - |
| 03.01.2025 | 37,10 | 38,10 | 37,00 | 37,40 | 0,81% | - |
| 02.01.2025 | 36,80 | 38,20 | 36,80 | 37,10 | -1,07% | - |
| 30.12.2024 | 36,70 | 37,70 | 36,20 | 37,50 | 3,59% | - |
| 27.12.2024 | 37,90 | 38,00 | 36,20 | 36,20 | -1,09% | - |
| 23.12.2024 | 36,40 | 38,00 | 36,40 | 36,60 | -1,61% | - |
| 20.12.2024 | 36,80 | 37,90 | 36,60 | 37,20 | 1,09% | - |
| 19.12.2024 | 37,70 | 38,30 | 36,60 | 36,80 | -2,65% | - |
| 18.12.2024 | 37,50 | 38,50 | 37,00 | 37,80 | 1,61% | - |
| 17.12.2024 | 37,00 | 38,30 | 37,00 | 37,20 | 0,54% | - |
| 16.12.2024 | 37,50 | 38,30 | 36,90 | 37,00 | 0,00% | - |
| 13.12.2024 | 36,80 | 38,80 | 36,80 | 37,00 | -1,60% | - |
| 12.12.2024 | 38,50 | 39,30 | 37,60 | 37,60 | -1,05% | - |
| 11.12.2024 | 37,10 | 38,70 | 37,10 | 38,00 | 5,56% | - |
| 10.12.2024 | 37,30 | 38,10 | 36,00 | 36,00 | -2,17% | - |
| 09.12.2024 | 35,80 | 37,90 | 35,80 | 36,80 | 0,55% | - |
| 06.12.2024 | 36,20 | 37,50 | 36,20 | 36,60 | 1,10% | - |
| 05.12.2024 | 37,20 | 37,70 | 35,80 | 36,20 | -1,63% | - |
| 04.12.2024 | 36,50 | 38,70 | 36,40 | 36,80 | 1,10% | - |
| 03.12.2024 | 36,80 | 38,10 | 36,30 | 36,40 | 0,28% | - |
| 02.12.2024 | 36,90 | 37,60 | 35,30 | 36,30 | -0,27% | - |
| 29.11.2024 | 38,50 | 39,10 | 35,80 | 36,40 | -5,21% | - |
| 28.11.2024 | 38,10 | 39,30 | 37,60 | 38,40 | 2,13% | - |
| 27.11.2024 | 36,80 | 38,50 | 36,80 | 37,60 | 0,00% | - |
| 26.11.2024 | 37,80 | 39,10 | 37,50 | 37,60 | -2,59% | - |
| 25.11.2024 | 37,80 | 39,50 | 37,80 | 38,60 | 2,12% | - |
| 22.11.2024 | 37,80 | 38,90 | 37,60 | 37,80 | -0,26% | - |
| 21.11.2024 | 38,20 | 39,20 | 37,80 | 37,90 | -0,79% | - |
| 20.11.2024 | 38,90 | 40,20 | 38,20 | 38,20 | -1,55% | - |
| 19.11.2024 | 37,80 | 39,50 | 37,80 | 38,80 | 0,52% | - |
| 18.11.2024 | 37,60 | 39,50 | 37,60 | 38,60 | 0,78% | - |