£45,156
1,25%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 44,88 | 45,85 | 44,88 | 45,65 | 2,35% | 17.816,00 |
| 15.05.2025 | 46,10 | 46,10 | 44,45 | 44,60 | -3,67% | 17.452,00 |
| 14.05.2025 | 46,20 | 46,85 | 46,10 | 46,30 | 0,38% | 19.391,00 |
| 13.05.2025 | 45,10 | 46,15 | 45,10 | 46,13 | 1,26% | 9.107,00 |
| 12.05.2025 | 44,33 | 45,90 | 44,33 | 45,55 | 3,17% | 18.315,00 |
| 09.05.2025 | 43,70 | 44,70 | 43,40 | 44,15 | -0,45% | 26.972,00 |
| 08.05.2025 | 48,60 | 48,75 | 41,05 | 44,35 | -8,74% | 33.583,00 |
| 07.05.2025 | 48,50 | 48,90 | 48,18 | 48,60 | 1,57% | 15.565,00 |
| 06.05.2025 | 47,15 | 48,03 | 46,65 | 47,85 | 1,68% | 35.375,00 |
| 05.05.2025 | 46,98 | 47,11 | 46,59 | 47,06 | 0,28% | - |
| 02.05.2025 | 48,35 | 48,50 | 46,40 | 46,93 | -2,65% | 19.652,00 |
| 01.05.2025 | 47,33 | 48,40 | 47,33 | 48,20 | 2,55% | 5.327,00 |
| 30.04.2025 | 46,80 | 47,25 | 46,80 | 47,00 | 0,53% | 20.372,00 |
| 29.04.2025 | 46,10 | 46,95 | 46,10 | 46,75 | 1,19% | 8.405,00 |
| 28.04.2025 | 45,73 | 46,45 | 45,63 | 46,20 | 1,54% | 25.566,00 |
| 25.04.2025 | 45,35 | 45,50 | 44,80 | 45,50 | 1,00% | 9.332,00 |
| 24.04.2025 | 45,05 | 45,15 | 44,65 | 45,05 | 0,78% | 11.019,00 |
| 23.04.2025 | 44,30 | 44,98 | 43,80 | 44,70 | 3,23% | 55.003,00 |
| 22.04.2025 | 42,78 | 43,50 | 42,20 | 43,30 | 1,23% | 7.641,00 |
| 17.04.2025 | 42,80 | 43,05 | 42,30 | 42,78 | -1,16% | 5.663,00 |
| 16.04.2025 | 43,08 | 43,65 | 42,70 | 43,28 | 0,06% | 7.184,00 |
| 15.04.2025 | 42,63 | 43,45 | 42,63 | 43,25 | 1,65% | 3.767,00 |
| 14.04.2025 | 41,80 | 42,75 | 41,73 | 42,55 | 4,42% | 4.832,00 |
| 11.04.2025 | 40,95 | 41,30 | 39,63 | 40,75 | 0,00% | 11.203,00 |
| 10.04.2025 | 39,80 | 41,45 | 39,80 | 40,75 | 9,32% | 14.587,00 |
| 09.04.2025 | 36,18 | 38,00 | 36,18 | 37,28 | -0,33% | 17.380,00 |
| 08.04.2025 | 36,35 | 38,00 | 35,45 | 37,40 | 5,72% | 8.663,00 |
| 07.04.2025 | 34,65 | 36,83 | 32,90 | 35,38 | -3,74% | 25.351,00 |
| 04.04.2025 | 39,40 | 39,40 | 36,00 | 36,75 | -9,71% | 7.931,00 |
| 03.04.2025 | 40,95 | 41,40 | 40,55 | 40,70 | -3,55% | 6.362,00 |
| 02.04.2025 | 41,80 | 42,25 | 41,10 | 42,20 | 1,08% | 6.575,00 |
| 01.04.2025 | 41,48 | 42,35 | 41,28 | 41,75 | 1,09% | 5.946,00 |
| 31.03.2025 | 41,80 | 41,95 | 41,20 | 41,30 | -2,82% | 4.891,00 |
| 28.03.2025 | 43,30 | 43,30 | 42,15 | 42,50 | -1,96% | 3.368,00 |
| 27.03.2025 | 44,10 | 44,20 | 43,10 | 43,35 | -2,47% | 3.080,00 |
| 26.03.2025 | 44,25 | 44,80 | 43,85 | 44,45 | 1,14% | 33.635,00 |
| 25.03.2025 | 43,53 | 44,05 | 43,30 | 43,95 | 1,38% | 9.501,00 |
| 24.03.2025 | 44,25 | 44,40 | 43,10 | 43,35 | -1,59% | 9.692,00 |
| 21.03.2025 | 43,60 | 44,05 | 43,13 | 44,05 | 0,17% | 17.800,00 |
| 20.03.2025 | 44,40 | 44,70 | 43,93 | 43,98 | -1,29% | 10.118,00 |
| 19.03.2025 | 44,75 | 45,40 | 44,45 | 44,55 | -0,89% | 9.058,00 |
| 18.03.2025 | 43,35 | 45,40 | 43,25 | 44,95 | 4,17% | 15.643,00 |
| 17.03.2025 | 43,80 | 44,15 | 43,05 | 43,15 | -0,63% | 6.922,00 |
| 14.03.2025 | 41,85 | 43,65 | 41,65 | 43,43 | 3,27% | 15.258,00 |
| 13.03.2025 | 42,10 | 42,58 | 41,83 | 42,05 | -0,83% | 8.061,00 |
| 12.03.2025 | 41,35 | 42,90 | 41,35 | 42,40 | 3,23% | 16.456,00 |
| 11.03.2025 | 43,10 | 43,10 | 40,60 | 41,08 | -4,09% | 10.425,00 |
| 10.03.2025 | 44,28 | 44,50 | 42,15 | 42,83 | -2,89% | 19.662,00 |
| 07.03.2025 | 43,70 | 44,25 | 43,35 | 44,10 | 1,26% | 9.024,00 |
| 06.03.2025 | 43,35 | 43,95 | 43,05 | 43,55 | 0,35% | 18.028,00 |
| 05.03.2025 | 41,73 | 43,45 | 41,73 | 43,40 | 3,46% | 10.552,00 |
| 04.03.2025 | 42,50 | 42,50 | 41,55 | 41,95 | -1,41% | 24.798,00 |
| 03.03.2025 | 42,95 | 43,35 | 42,45 | 42,55 | -0,99% | 13.278,00 |
| 28.02.2025 | 43,00 | 43,20 | 42,75 | 42,98 | -1,15% | 15.529,00 |
| 27.02.2025 | 44,08 | 44,08 | 43,15 | 43,48 | -0,97% | 12.635,00 |
| 26.02.2025 | 43,15 | 43,90 | 42,95 | 43,90 | 2,33% | 19.149,00 |
| 25.02.2025 | 41,55 | 42,90 | 41,35 | 42,90 | 3,87% | 29.317,00 |
| 24.02.2025 | 41,20 | 41,80 | 40,88 | 41,30 | 0,49% | 16.847,00 |
| 21.02.2025 | 40,50 | 41,20 | 40,45 | 41,10 | 1,73% | 11.468,00 |
| 20.02.2025 | 40,55 | 41,00 | 40,20 | 40,40 | 1,00% | 34.353,00 |
| 19.02.2025 | 40,28 | 40,30 | 40,00 | 40,00 | -0,62% | 20.092,00 |
| 18.02.2025 | 40,30 | 40,50 | 39,85 | 40,25 | -0,12% | 18.336,00 |
| 17.02.2025 | 40,28 | 41,03 | 39,90 | 40,30 | 0,00% | 5.963,00 |
| 14.02.2025 | 40,13 | 40,95 | 40,05 | 40,30 | 0,37% | 15.833,00 |
| 13.02.2025 | 40,50 | 41,00 | 39,90 | 40,15 | 0,50% | 25.023,00 |
| 12.02.2025 | 37,50 | 41,93 | 37,50 | 39,95 | 8,12% | 32.965,00 |
| 11.02.2025 | 36,23 | 37,25 | 35,90 | 36,95 | 2,64% | 14.847,00 |
| 10.02.2025 | 35,38 | 36,03 | 34,85 | 36,00 | 2,49% | 8.917,00 |
| 07.02.2025 | 35,15 | 35,35 | 34,85 | 35,13 | 0,79% | 7.864,00 |
| 06.02.2025 | 34,00 | 35,10 | 33,95 | 34,85 | 3,11% | 11.437,00 |
| 05.02.2025 | 33,80 | 33,80 | 33,35 | 33,80 | 0,00% | 2.589,00 |
| 04.02.2025 | 33,35 | 33,85 | 33,33 | 33,80 | 0,90% | 1.948,00 |
| 03.02.2025 | 32,95 | 33,65 | 32,83 | 33,50 | -0,15% | 15.168,00 |
| 31.01.2025 | 33,65 | 33,95 | 33,50 | 33,55 | 1,36% | 5.220,00 |
| 30.01.2025 | 34,18 | 34,18 | 33,10 | 33,10 | -2,07% | 6.006,00 |
| 29.01.2025 | 32,50 | 34,05 | 32,50 | 33,80 | 4,32% | 3.470,00 |
| 28.01.2025 | 31,65 | 32,40 | 31,55 | 32,40 | 1,89% | 4.035,00 |
| 27.01.2025 | 31,88 | 32,28 | 31,55 | 31,80 | -0,78% | 4.689,00 |
| 24.01.2025 | 31,20 | 32,05 | 30,75 | 32,05 | 2,56% | 13.350,00 |
| 23.01.2025 | 31,30 | 31,65 | 31,05 | 31,25 | -0,79% | 3.782,00 |
| 22.01.2025 | 31,55 | 32,13 | 31,30 | 31,50 | 1,61% | 13.607,00 |
| 21.01.2025 | 30,70 | 31,10 | 30,65 | 31,00 | 0,98% | 19.815,00 |
| 20.01.2025 | 30,80 | 31,15 | 30,65 | 30,70 | 0,33% | 14.068,00 |
| 17.01.2025 | 31,20 | 31,35 | 30,60 | 30,60 | -0,65% | 7.135,00 |
| 16.01.2025 | 31,35 | 31,55 | 30,70 | 30,80 | -0,81% | 7.147,00 |
| 15.01.2025 | 30,50 | 31,35 | 30,50 | 31,05 | 3,85% | 20.638,00 |
| 14.01.2025 | 29,95 | 30,45 | 29,70 | 29,90 | 0,00% | 9.261,00 |
| 13.01.2025 | 30,30 | 30,35 | 29,90 | 29,90 | -0,91% | 16.736,00 |
| 10.01.2025 | 31,00 | 31,00 | 29,80 | 30,18 | -0,90% | 7.799,00 |
| 09.01.2025 | 30,35 | 30,50 | 29,90 | 30,45 | -0,33% | 2.724,00 |
| 08.01.2025 | 30,95 | 30,95 | 30,25 | 30,55 | 0,00% | 6.229,00 |
| 07.01.2025 | 31,03 | 31,10 | 30,10 | 30,55 | -2,16% | 4.226,00 |
| 06.01.2025 | 31,00 | 31,45 | 31,00 | 31,23 | 0,00% | 2.180,00 |
| 03.01.2025 | 30,85 | 31,30 | 30,80 | 31,23 | 0,64% | 2.892,00 |
| 02.01.2025 | 31,10 | 31,25 | 30,55 | 31,03 | -1,04% | 5.770,00 |
| 31.12.2024 | 31,35 | 31,53 | 31,25 | 31,35 | 1,05% | 2.067,00 |
| 30.12.2024 | 30,55 | 31,15 | 30,45 | 31,03 | 2,39% | 1.966,00 |
| 27.12.2024 | 31,10 | 31,30 | 30,20 | 30,30 | -3,04% | 7.196,00 |
| 24.12.2024 | 31,05 | 31,45 | 31,05 | 31,25 | 1,96% | 586,00 |
| 23.12.2024 | 31,15 | 31,15 | 30,30 | 30,65 | -1,45% | 1.393,00 |