43,000€
-6,52%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 43,70 | 44,20 | 43,70 | 44,20 | 0,45% | - |
| 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% | - |
| 14.08.2025 | 55,00 | 56,75 | 54,25 | 55,25 | 0,00% | - |
| 13.08.2025 | 56,00 | 56,50 | 54,75 | 55,25 | -1,78% | - |
| 12.08.2025 | 54,50 | 56,50 | 54,50 | 56,25 | 1,81% | - |
| 11.08.2025 | 56,00 | 56,00 | 54,50 | 55,25 | -0,90% | - |
| 08.08.2025 | 58,00 | 58,00 | 49,15 | 55,75 | -3,88% | - |
| 07.08.2025 | 56,00 | 58,50 | 55,25 | 58,00 | 3,11% | - |
| 06.08.2025 | 56,00 | 57,00 | 55,25 | 56,25 | 0,45% | - |
| 05.08.2025 | 55,75 | 57,00 | 54,75 | 56,00 | 1,36% | - |
| 04.08.2025 | 54,50 | 56,00 | 53,75 | 55,25 | 1,84% | - |
| 01.08.2025 | 56,50 | 56,50 | 54,00 | 54,25 | -3,98% | - |
| 31.07.2025 | 56,50 | 57,25 | 55,75 | 56,50 | 1,35% | - |
| 30.07.2025 | 55,75 | 57,00 | 55,50 | 55,75 | -1,76% | 45,00 |
| 29.07.2025 | 56,00 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 28.07.2025 | 53,50 | 56,50 | 53,50 | 55,75 | 0,90% | - |
| 25.07.2025 | 55,75 | 56,00 | 54,50 | 55,25 | 0,45% | - |
| 24.07.2025 | 54,50 | 56,50 | 54,50 | 55,00 | -0,45% | - |
| 23.07.2025 | 55,50 | 56,25 | 54,50 | 55,25 | -0,90% | - |
| 22.07.2025 | 56,25 | 56,25 | 55,00 | 55,75 | -0,89% | - |
| 21.07.2025 | 56,50 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 18.07.2025 | 57,00 | 57,75 | 55,75 | 56,25 | 0,00% | - |
| 17.07.2025 | 56,75 | 57,50 | 55,75 | 56,25 | 0,00% | - |
| 16.07.2025 | 56,50 | 57,75 | 55,75 | 56,25 | -0,88% | - |
| 15.07.2025 | 57,00 | 57,75 | 54,50 | 56,75 | -0,44% | - |
| 14.07.2025 | 56,50 | 57,50 | 55,75 | 57,00 | 0,88% | - |
| 11.07.2025 | 57,25 | 58,00 | 56,25 | 56,50 | 0,44% | - |
| 10.07.2025 | 56,50 | 57,75 | 55,50 | 56,25 | 0,90% | - |
| 09.07.2025 | 56,50 | 57,75 | 55,75 | 55,75 | -0,89% | - |
| 08.07.2025 | 55,50 | 57,00 | 54,75 | 56,25 | 2,74% | - |
| 07.07.2025 | 55,50 | 57,00 | 54,75 | 54,75 | 0,00% | - |
| 04.07.2025 | 56,50 | 56,50 | 54,75 | 54,75 | -3,10% | - |
| 03.07.2025 | 53,25 | 57,00 | 52,50 | 56,50 | 7,62% | - |
| 02.07.2025 | 54,00 | 55,00 | 52,25 | 52,50 | -1,41% | - |
| 01.07.2025 | 54,50 | 54,50 | 53,00 | 53,25 | -1,84% | - |
| 30.06.2025 | 53,50 | 55,00 | 52,75 | 54,25 | 2,84% | - |
| 27.06.2025 | 53,00 | 53,50 | 52,25 | 52,75 | 0,96% | - |
| 26.06.2025 | 52,50 | 53,50 | 51,75 | 52,25 | 0,00% | - |
| 25.06.2025 | 52,50 | 53,00 | 51,75 | 52,25 | 0,97% | - |
| 24.06.2025 | 51,20 | 53,25 | 50,45 | 51,75 | 1,47% | - |
| 23.06.2025 | 51,50 | 52,25 | 50,75 | 51,00 | -0,97% | - |
| 20.06.2025 | 53,50 | 54,00 | 51,50 | 51,50 | -1,90% | - |