£31,129
1,23%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,75 | 31,10 | 30,35 | 31,10 | 1,14% | 7.621,00 |
| 19.12.2024 | 30,60 | 31,20 | 30,10 | 30,75 | -1,76% | 12.067,00 |
| 18.12.2024 | 30,90 | 31,65 | 30,85 | 31,30 | 1,29% | 12.807,00 |
| 17.12.2024 | 31,05 | 31,28 | 30,85 | 30,90 | 0,16% | 7.113,00 |
| 16.12.2024 | 31,15 | 31,15 | 30,70 | 30,85 | -0,80% | 5.315,00 |
| 13.12.2024 | 31,75 | 31,83 | 30,95 | 31,10 | -1,11% | 4.909,00 |
| 12.12.2024 | 31,55 | 32,10 | 31,40 | 31,45 | -0,32% | 3.138,00 |
| 11.12.2024 | 30,95 | 31,60 | 30,95 | 31,55 | 2,27% | 4.779,00 |
| 10.12.2024 | 30,53 | 31,15 | 30,50 | 30,85 | 0,16% | 13.066,00 |
| 09.12.2024 | 30,88 | 31,20 | 30,55 | 30,80 | 0,65% | 13.610,00 |
| 06.12.2024 | 30,30 | 30,80 | 30,25 | 30,60 | 1,16% | 8.842,00 |
| 05.12.2024 | 30,73 | 30,73 | 29,55 | 30,25 | -1,47% | 21.664,00 |
| 04.12.2024 | 30,55 | 31,60 | 30,43 | 30,70 | 0,82% | 17.998,00 |
| 03.12.2024 | 30,50 | 31,40 | 30,10 | 30,45 | 0,66% | 12.908,00 |
| 02.12.2024 | 29,83 | 30,95 | 29,00 | 30,25 | -0,49% | 8.993,00 |
| 29.11.2024 | 31,50 | 31,55 | 29,65 | 30,40 | -5,88% | 14.156,00 |
| 28.11.2024 | 32,20 | 32,50 | 31,90 | 32,30 | 2,38% | 2.604,00 |
| 27.11.2024 | 31,38 | 31,70 | 31,38 | 31,55 | 0,16% | 37.109,00 |
| 26.11.2024 | 32,25 | 32,25 | 31,50 | 31,50 | -2,85% | 20.200,00 |
| 25.11.2024 | 32,05 | 32,60 | 31,95 | 32,43 | 2,29% | 6.769,00 |
| 22.11.2024 | 31,60 | 32,10 | 31,30 | 31,70 | -0,70% | 5.854,00 |
| 21.11.2024 | 32,05 | 32,57 | 31,50 | 31,92 | -0,55% | 5.762,00 |
| 20.11.2024 | 32,80 | 33,15 | 31,90 | 32,10 | -1,83% | 4.855,00 |
| 19.11.2024 | 32,50 | 32,85 | 32,25 | 32,70 | 0,31% | 18.279,00 |
| 18.11.2024 | 32,15 | 32,75 | 32,15 | 32,60 | 2,68% | 13.330,00 |
| 15.11.2024 | 31,20 | 32,15 | 31,15 | 31,75 | 1,28% | 4.335,00 |
| 14.11.2024 | 31,00 | 31,43 | 30,53 | 31,35 | 1,46% | 10.047,00 |
| 13.11.2024 | 31,65 | 31,70 | 30,75 | 30,90 | -2,22% | 6.465,00 |
| 12.11.2024 | 32,20 | 32,55 | 31,55 | 31,60 | -1,25% | 6.837,00 |
| 11.11.2024 | 30,90 | 32,15 | 30,90 | 32,00 | 5,35% | 7.245,00 |
| 08.11.2024 | 30,85 | 30,85 | 30,30 | 30,38 | -1,38% | 2.792,00 |
| 07.11.2024 | 30,80 | 31,25 | 30,50 | 30,80 | 1,15% | 9.476,00 |
| 06.11.2024 | 29,15 | 30,45 | 29,15 | 30,45 | 7,41% | 7.981,00 |
| 05.11.2024 | 28,20 | 28,85 | 28,18 | 28,35 | 0,18% | 19.528,00 |
| 04.11.2024 | 28,05 | 28,35 | 28,05 | 28,30 | 0,71% | 11.377,00 |
| 01.11.2024 | 27,55 | 28,68 | 27,55 | 28,10 | 2,09% | 37.677,00 |
| 31.10.2024 | 26,65 | 27,95 | 26,65 | 27,53 | 2,51% | 43.166,00 |
| 30.10.2024 | 26,50 | 27,10 | 26,20 | 26,85 | 0,47% | 7.751,00 |
| 29.10.2024 | 26,00 | 27,00 | 26,00 | 26,73 | 2,79% | 12.980,00 |
| 28.10.2024 | 27,20 | 27,20 | 24,50 | 26,00 | -9,57% | 38.111,00 |
| 25.10.2024 | 28,70 | 29,00 | 28,45 | 28,75 | -0,52% | 14.990,00 |
| 24.10.2024 | 28,80 | 29,00 | 28,70 | 28,90 | -0,34% | 11.431,00 |
| 23.10.2024 | 29,25 | 29,35 | 28,95 | 29,00 | -0,51% | 25.461,00 |
| 22.10.2024 | 28,50 | 29,15 | 28,40 | 29,15 | 2,28% | 4.151,00 |
| 21.10.2024 | 27,90 | 28,50 | 27,70 | 28,50 | 3,07% | 12.902,00 |
| 18.10.2024 | 27,40 | 27,85 | 27,35 | 27,65 | 1,65% | 4.868,00 |
| 17.10.2024 | 26,78 | 27,35 | 26,78 | 27,20 | 0,74% | 22.180,00 |
| 16.10.2024 | 27,43 | 27,60 | 26,95 | 27,00 | -0,52% | 15.748,00 |
| 15.10.2024 | 27,12 | 27,38 | 27,10 | 27,14 | 0,90% | 3.532,00 |
| 14.10.2024 | 26,55 | 26,95 | 26,55 | 26,90 | 1,80% | 3.811,00 |
| 11.10.2024 | 25,75 | 26,53 | 25,60 | 26,43 | 2,42% | 5.503,00 |
| 10.10.2024 | 25,25 | 25,88 | 25,25 | 25,80 | 2,69% | 6.751,00 |
| 09.10.2024 | 25,23 | 25,25 | 24,90 | 25,13 | 0,90% | 5.821,00 |
| 08.10.2024 | 25,15 | 25,15 | 24,85 | 24,90 | -1,97% | 3.045,00 |
| 07.10.2024 | 25,25 | 25,45 | 25,00 | 25,40 | 0,20% | 2.049,00 |
| 04.10.2024 | 25,00 | 25,45 | 24,73 | 25,35 | 1,00% | 9.325,00 |
| 03.10.2024 | 25,05 | 25,30 | 24,95 | 25,10 | -1,95% | 4.582,00 |
| 02.10.2024 | 25,75 | 26,13 | 25,60 | 25,60 | -1,25% | 2.254,00 |
| 01.10.2024 | 26,25 | 26,50 | 25,75 | 25,93 | -1,98% | 4.636,00 |
| 30.09.2024 | 27,00 | 27,00 | 26,30 | 26,45 | -1,86% | 6.854,00 |
| 27.09.2024 | 26,95 | 27,40 | 26,65 | 26,95 | 0,00% | 4.595,00 |
| 26.09.2024 | 26,55 | 27,30 | 26,43 | 26,95 | 2,47% | 11.167,00 |
| 25.09.2024 | 26,63 | 26,73 | 26,15 | 26,30 | -2,41% | 4.871,00 |
| 24.09.2024 | 27,30 | 27,30 | 26,85 | 26,95 | -0,37% | 1.309,00 |
| 23.09.2024 | 27,20 | 27,60 | 26,98 | 27,05 | -2,61% | 3.419,00 |
| 20.09.2024 | 28,60 | 28,70 | 27,70 | 27,78 | -3,39% | 6.949,00 |
| 19.09.2024 | 28,20 | 28,95 | 28,00 | 28,75 | 3,05% | 6.675,00 |
| 18.09.2024 | 28,20 | 28,45 | 27,90 | 27,90 | -0,89% | 2.070,00 |
| 17.09.2024 | 28,25 | 28,35 | 28,00 | 28,15 | 0,18% | 5.030,00 |
| 16.09.2024 | 28,30 | 28,30 | 27,95 | 28,10 | -1,06% | 1.913,00 |
| 13.09.2024 | 28,35 | 28,50 | 28,00 | 28,40 | 0,35% | 4.157,00 |
| 12.09.2024 | 28,73 | 28,90 | 27,95 | 28,30 | -0,35% | 1.333,00 |
| 11.09.2024 | 28,43 | 28,50 | 28,00 | 28,40 | -0,87% | 3.820,00 |
| 10.09.2024 | 28,53 | 29,05 | 28,50 | 28,65 | 0,53% | 5.114,00 |
| 09.09.2024 | 28,53 | 29,10 | 28,50 | 28,50 | 1,24% | 10.551,00 |
| 06.09.2024 | 28,95 | 28,95 | 28,15 | 28,15 | -2,60% | 8.112,00 |
| 05.09.2024 | 28,05 | 29,50 | 28,00 | 28,90 | 0,87% | 6.218,00 |
| 04.09.2024 | 29,13 | 29,60 | 28,65 | 28,65 | -2,88% | 5.349,00 |
| 03.09.2024 | 30,95 | 31,05 | 29,25 | 29,50 | -5,14% | 6.613,00 |
| 02.09.2024 | 31,63 | 31,68 | 31,00 | 31,10 | -1,43% | 6.101,00 |
| 30.08.2024 | 31,70 | 32,05 | 31,55 | 31,55 | -0,32% | 3.660,00 |
| 29.08.2024 | 30,93 | 31,75 | 30,93 | 31,65 | 1,93% | 4.422,00 |
| 28.08.2024 | 30,95 | 31,50 | 30,95 | 31,05 | 0,00% | 1.601,00 |
| 27.08.2024 | 30,15 | 31,10 | 30,15 | 31,05 | 2,32% | 14.811,00 |
| 26.08.2024 | 30,34 | 30,38 | 30,34 | 30,35 | 0,65% | - |
| 23.08.2024 | 29,90 | 30,30 | 29,90 | 30,15 | -0,17% | 3.323,00 |
| 22.08.2024 | 30,55 | 30,85 | 30,20 | 30,20 | -0,90% | 7.331,00 |
| 21.08.2024 | 30,45 | 30,90 | 30,45 | 30,48 | 0,08% | 8.432,00 |
| 20.08.2024 | 30,80 | 30,98 | 30,35 | 30,45 | -0,81% | 3.289,00 |
| 19.08.2024 | 30,30 | 30,70 | 30,10 | 30,70 | 1,32% | 2.534,00 |
| 16.08.2024 | 31,28 | 31,40 | 30,30 | 30,30 | -1,94% | 1.821,00 |
| 15.08.2024 | 29,85 | 31,15 | 29,85 | 30,90 | 3,34% | 4.378,00 |
| 14.08.2024 | 28,15 | 29,95 | 28,00 | 29,90 | 7,75% | 4.035,00 |
| 13.08.2024 | 28,20 | 28,20 | 27,70 | 27,75 | -1,60% | 14.035,00 |
| 12.08.2024 | 28,00 | 28,33 | 27,50 | 28,20 | 0,36% | 9.626,00 |
| 09.08.2024 | 28,10 | 28,55 | 27,80 | 28,10 | 1,44% | 13.732,00 |
| 08.08.2024 | 27,65 | 28,08 | 27,65 | 27,70 | -0,18% | 7.173,00 |
| 07.08.2024 | 27,70 | 28,45 | 27,70 | 27,75 | 1,65% | 1.981,00 |
| 06.08.2024 | 28,35 | 28,50 | 27,10 | 27,30 | -1,62% | 17.287,00 |
| 05.08.2024 | 27,60 | 27,90 | 26,90 | 27,75 | -1,51% | 6.975,00 |