44,600€
1,36%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 44,50 | 45,70 | 44,50 | 45,50 | 1,34% | - |
| 08.01.2026 | 45,30 | 45,40 | 44,00 | 44,90 | -2,39% | - |
| 07.01.2026 | 45,90 | 46,10 | 45,10 | 46,00 | 0,44% | 257,00 |
| 06.01.2026 | 45,90 | 46,60 | 45,70 | 45,80 | -0,22% | - |
| 05.01.2026 | 46,10 | 46,60 | 44,90 | 45,90 | 0,00% | - |
| 02.01.2026 | 46,70 | 47,30 | 45,90 | 45,90 | -1,71% | - |
| 30.12.2025 | 46,60 | 46,70 | 46,60 | 46,70 | 7,36% | - |
| 29.12.2025 | 43,60 | 43,80 | 43,40 | 43,50 | -7,05% | - |
| 23.12.2025 | 46,50 | 46,80 | 46,50 | 46,80 | 3,54% | - |
| 22.12.2025 | 46,80 | 47,20 | 45,20 | 45,20 | -3,42% | - |
| 19.12.2025 | 47,20 | 47,20 | 46,80 | 46,80 | -0,85% | - |
| 18.12.2025 | 46,60 | 47,20 | 46,20 | 47,20 | 3,51% | - |
| 17.12.2025 | 47,40 | 47,40 | 45,60 | 45,60 | -2,36% | - |
| 16.12.2025 | 47,00 | 47,00 | 46,60 | 46,70 | 1,97% | - |
| 15.12.2025 | 46,00 | 46,00 | 45,80 | 45,80 | -1,93% | - |
| 12.12.2025 | 46,00 | 46,90 | 46,00 | 46,70 | 1,30% | - |
| 11.12.2025 | 45,70 | 46,50 | 45,10 | 46,10 | -1,50% | - |
| 10.12.2025 | 46,60 | 46,80 | 46,60 | 46,80 | 1,74% | - |
| 09.12.2025 | 46,60 | 47,20 | 46,00 | 46,00 | -1,50% | - |
| 08.12.2025 | 46,30 | 47,30 | 45,70 | 46,70 | 0,43% | - |
| 05.12.2025 | 46,80 | 47,50 | 45,80 | 46,50 | -0,21% | - |
| 04.12.2025 | 45,40 | 47,00 | 45,40 | 46,60 | 1,08% | - |
| 03.12.2025 | 46,90 | 47,00 | 44,60 | 46,10 | -0,65% | - |
| 02.12.2025 | 46,70 | 47,10 | 46,00 | 46,40 | 0,65% | - |
| 01.12.2025 | 46,90 | 47,10 | 46,00 | 46,10 | 0,00% | - |
| 28.11.2025 | 46,20 | 47,00 | 45,40 | 46,10 | 2,44% | - |
| 27.11.2025 | 45,70 | 46,60 | 45,00 | 45,00 | -0,44% | - |
| 26.11.2025 | 45,30 | 46,10 | 43,90 | 45,20 | 2,96% | - |
| 25.11.2025 | 44,20 | 44,90 | 43,40 | 43,90 | 0,69% | - |
| 24.11.2025 | 42,60 | 44,20 | 41,90 | 43,60 | 5,31% | - |
| 21.11.2025 | 42,20 | 42,90 | 41,40 | 41,40 | 0,00% | - |
| 20.11.2025 | 42,00 | 42,90 | 41,40 | 41,40 | 1,47% | - |
| 19.11.2025 | 41,60 | 42,40 | 40,80 | 40,80 | -0,73% | - |
| 18.11.2025 | 42,30 | 43,00 | 41,10 | 41,10 | -2,61% | - |
| 17.11.2025 | 42,40 | 43,30 | 42,20 | 42,20 | 0,00% | - |
| 14.11.2025 | 42,80 | 43,00 | 42,10 | 42,20 | -1,86% | - |
| 13.11.2025 | 43,50 | 43,60 | 42,30 | 43,00 | 0,47% | - |
| 12.11.2025 | 44,50 | 44,70 | 42,80 | 42,80 | -2,73% | - |
| 11.11.2025 | 44,90 | 45,30 | 44,00 | 44,00 | -0,45% | - |
| 10.11.2025 | 43,30 | 45,30 | 43,30 | 44,20 | 2,79% | - |
| 07.11.2025 | 43,70 | 44,60 | 43,00 | 43,00 | -2,27% | - |
| 06.11.2025 | 48,80 | 51,70 | 42,90 | 44,00 | -8,71% | - |
| 05.11.2025 | 48,40 | 49,25 | 47,80 | 48,20 | 0,84% | - |
| 04.11.2025 | 49,10 | 50,10 | 47,80 | 47,80 | -4,59% | - |
| 03.11.2025 | 49,75 | 50,25 | 49,00 | 50,10 | 0,50% | - |
| 31.10.2025 | 48,90 | 50,05 | 48,80 | 49,85 | 3,00% | - |
| 30.10.2025 | 49,70 | 50,05 | 48,40 | 48,40 | -0,41% | - |
| 29.10.2025 | 49,60 | 50,15 | 48,60 | 48,60 | -1,62% | - |
| 28.10.2025 | 49,75 | 50,25 | 48,90 | 49,40 | 0,41% | - |
| 27.10.2025 | 49,00 | 50,05 | 48,20 | 49,20 | 1,86% | - |
| 24.10.2025 | 49,40 | 49,65 | 48,20 | 48,30 | -2,03% | - |
| 23.10.2025 | 48,90 | 50,35 | 48,80 | 49,30 | 1,86% | - |
| 22.10.2025 | 48,80 | 50,50 | 47,90 | 48,40 | -1,02% | - |
| 21.10.2025 | 48,20 | 49,05 | 47,40 | 48,90 | 3,60% | - |
| 20.10.2025 | 47,10 | 48,70 | 47,10 | 47,20 | -2,88% | - |
| 16.10.2025 | 50,30 | 50,95 | 48,60 | 48,60 | -0,82% | - |
| 15.10.2025 | 48,00 | 50,55 | 47,90 | 49,00 | 0,82% | - |
| 14.10.2025 | 52,00 | 52,00 | 47,90 | 48,60 | -6,54% | - |
| 13.10.2025 | 51,55 | 52,50 | 51,00 | 52,00 | 2,97% | - |
| 10.10.2025 | 51,75 | 52,50 | 50,45 | 50,50 | -2,88% | - |
| 09.10.2025 | 51,75 | 52,00 | 51,00 | 52,00 | 1,96% | - |
| 08.10.2025 | 51,75 | 52,50 | 51,00 | 51,00 | 0,99% | - |
| 07.10.2025 | 51,65 | 52,50 | 50,50 | 50,50 | 1,00% | - |
| 06.10.2025 | 51,75 | 52,25 | 50,00 | 50,00 | 0,00% | - |
| 03.10.2025 | 51,65 | 53,00 | 50,00 | 50,00 | -3,85% | - |
| 02.10.2025 | 52,75 | 53,50 | 51,05 | 52,00 | -1,89% | - |
| 01.10.2025 | 52,00 | 53,50 | 52,00 | 53,00 | 0,47% | - |
| 30.09.2025 | 51,65 | 53,50 | 50,80 | 52,75 | 2,43% | - |
| 29.09.2025 | 50,75 | 51,75 | 50,00 | 51,50 | 1,48% | - |
| 26.09.2025 | 50,15 | 51,20 | 49,45 | 50,75 | 1,10% | - |
| 25.09.2025 | 50,65 | 51,25 | 49,20 | 50,20 | -0,10% | - |
| 24.09.2025 | 50,30 | 51,05 | 49,80 | 50,25 | -1,37% | - |
| 23.09.2025 | 50,40 | 50,95 | 49,90 | 50,95 | 0,89% | 500,00 |
| 22.09.2025 | 52,25 | 52,50 | 50,50 | 50,50 | -3,35% | - |
| 19.09.2025 | 53,00 | 53,00 | 52,00 | 52,25 | 4,50% | - |
| 18.09.2025 | 51,65 | 53,25 | 50,00 | 50,00 | -2,44% | - |
| 17.09.2025 | 51,00 | 52,00 | 50,90 | 51,25 | -1,44% | - |
| 16.09.2025 | 52,75 | 53,00 | 51,75 | 52,00 | -1,89% | - |
| 15.09.2025 | 51,65 | 53,00 | 50,90 | 53,00 | 1,44% | - |
| 12.09.2025 | 51,75 | 52,50 | 51,00 | 52,25 | 0,48% | - |
| 11.09.2025 | 50,90 | 52,00 | 50,90 | 52,00 | 1,46% | - |
| 10.09.2025 | 51,65 | 52,50 | 50,90 | 51,25 | 0,69% | - |
| 09.09.2025 | 50,30 | 51,75 | 49,45 | 50,90 | -0,10% | - |
| 08.09.2025 | 50,20 | 50,95 | 49,35 | 50,95 | 1,49% | - |
| 05.09.2025 | 51,65 | 52,00 | 49,10 | 50,20 | -2,05% | 40,00 |
| 04.09.2025 | 50,65 | 51,75 | 49,90 | 51,25 | 1,99% | - |
| 03.09.2025 | 49,20 | 50,70 | 48,40 | 50,25 | 2,34% | - |
| 02.09.2025 | 50,75 | 51,25 | 48,30 | 49,10 | -2,77% | - |
| 01.09.2025 | 51,10 | 51,45 | 50,25 | 50,50 | -0,49% | - |
| 29.08.2025 | 52,00 | 52,25 | 50,35 | 50,75 | -1,93% | - |
| 28.08.2025 | 52,25 | 52,50 | 51,00 | 51,75 | -0,48% | - |
| 27.08.2025 | 52,25 | 53,00 | 51,00 | 52,00 | -0,48% | - |
| 26.08.2025 | 53,50 | 53,50 | 51,50 | 52,25 | -0,95% | - |
| 25.08.2025 | 52,75 | 53,50 | 52,75 | 52,75 | -0,94% | - |
| 22.08.2025 | 53,00 | 54,25 | 52,50 | 53,25 | 0,95% | - |
| 21.08.2025 | 52,50 | 54,00 | 52,25 | 52,75 | -0,47% | - |
| 20.08.2025 | 52,25 | 53,75 | 51,50 | 53,00 | 1,92% | - |
| 19.08.2025 | 52,25 | 53,00 | 51,50 | 52,00 | 0,00% | - |
| 18.08.2025 | 53,00 | 54,50 | 52,00 | 52,00 | -1,89% | - |
| 15.08.2025 | 54,75 | 55,25 | 52,50 | 53,00 | -4,07% | - |