£28,322
-0,27%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 28,50 | 28,63 | 28,13 | 28,28 | -0,41% | - |
| 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 |
| 02.08.2024 | 29,20 | 29,20 | 28,05 | 28,18 | -3,68% | 4.312,00 |
| 01.08.2024 | 31,05 | 31,18 | 29,10 | 29,25 | -5,80% | 6.284,00 |
| 31.07.2024 | 31,05 | 31,10 | 30,55 | 31,05 | 0,49% | 8.590,00 |
| 30.07.2024 | 30,75 | 31,95 | 30,75 | 30,90 | 1,15% | 4.719,00 |
| 29.07.2024 | 30,65 | 30,95 | 30,55 | 30,55 | 1,33% | 10.342,00 |
| 26.07.2024 | 29,30 | 30,20 | 29,30 | 30,15 | 4,87% | 9.710,00 |
| 25.07.2024 | 28,70 | 28,95 | 28,00 | 28,75 | 0,44% | 4.601,00 |
| 24.07.2024 | 28,50 | 28,95 | 28,40 | 28,63 | -0,43% | 3.100,00 |
| 23.07.2024 | 29,85 | 29,85 | 28,60 | 28,75 | -2,87% | 5.923,00 |
| 22.07.2024 | 30,00 | 30,15 | 29,60 | 29,60 | -2,15% | 7.975,00 |
| 19.07.2024 | 30,65 | 30,75 | 30,25 | 30,25 | -1,31% | 11.012,00 |
| 18.07.2024 | 30,65 | 31,03 | 30,55 | 30,65 | 0,16% | 2.729,00 |
| 17.07.2024 | 30,75 | 30,90 | 30,55 | 30,60 | 0,82% | 3.652,00 |
| 16.07.2024 | 30,50 | 30,55 | 30,20 | 30,35 | -0,16% | 16.938,00 |
| 15.07.2024 | 29,25 | 30,45 | 29,25 | 30,40 | 2,70% | 5.278,00 |
| 12.07.2024 | 29,15 | 29,80 | 29,15 | 29,60 | 1,89% | 3.069,00 |
| 11.07.2024 | 29,35 | 29,50 | 28,70 | 29,05 | -0,60% | 25.492,00 |
| 10.07.2024 | 28,60 | 29,25 | 28,60 | 29,23 | 1,83% | 5.604,00 |
| 09.07.2024 | 28,48 | 28,75 | 28,38 | 28,70 | 0,35% | 15.199,00 |
| 08.07.2024 | 27,45 | 28,75 | 27,45 | 28,60 | 3,81% | 3.993,00 |
| 05.07.2024 | 27,10 | 27,75 | 27,10 | 27,55 | 2,99% | 5.870,00 |
| 04.07.2024 | 26,40 | 27,00 | 26,35 | 26,75 | 1,52% | 6.191,00 |
| 03.07.2024 | 25,85 | 26,40 | 25,85 | 26,35 | 1,35% | 15.024,00 |
| 02.07.2024 | 26,00 | 26,35 | 25,90 | 26,00 | -0,95% | 7.361,00 |
| 01.07.2024 | 25,95 | 26,30 | 25,90 | 26,25 | 1,16% | 15.598,00 |
| 28.06.2024 | 25,75 | 26,00 | 25,60 | 25,95 | 1,17% | 5.837,00 |
| 27.06.2024 | 25,55 | 25,93 | 25,40 | 25,65 | -0,19% | 9.493,00 |
| 26.06.2024 | 25,98 | 26,00 | 25,50 | 25,70 | -0,77% | 7.346,00 |
| 25.06.2024 | 26,00 | 26,15 | 25,70 | 25,90 | -0,77% | 5.777,00 |
| 24.06.2024 | 25,45 | 26,15 | 25,30 | 26,10 | 4,19% | 5.074,00 |
| 21.06.2024 | 24,60 | 25,25 | 24,60 | 25,05 | -0,40% | 10.698,00 |
| 20.06.2024 | 24,73 | 25,50 | 24,73 | 25,15 | 1,00% | 19.037,00 |
| 19.06.2024 | 24,10 | 24,90 | 24,08 | 24,90 | 3,53% | 7.647,00 |
| 18.06.2024 | 23,85 | 24,30 | 23,60 | 24,05 | 1,05% | 21.447,00 |
| 17.06.2024 | 23,75 | 24,05 | 23,60 | 23,80 | 0,21% | 14.048,00 |
| 14.06.2024 | 23,63 | 23,80 | 23,00 | 23,75 | 0,00% | 16.929,00 |
| 13.06.2024 | 24,60 | 24,60 | 23,35 | 23,75 | -7,41% | 23.833,00 |
| 12.06.2024 | 25,05 | 25,80 | 25,05 | 25,65 | 2,60% | 10.669,00 |
| 11.06.2024 | 25,20 | 25,50 | 24,90 | 25,00 | 0,00% | 8.128,00 |
| 10.06.2024 | 25,00 | 25,15 | 24,73 | 25,00 | -0,79% | 13.291,00 |
| 07.06.2024 | 26,03 | 26,03 | 25,05 | 25,20 | -2,14% | 9.005,00 |
| 06.06.2024 | 25,20 | 26,00 | 25,15 | 25,75 | 1,58% | 3.927,00 |
| 05.06.2024 | 25,20 | 25,63 | 25,20 | 25,35 | 0,20% | 3.953,00 |
| 04.06.2024 | 25,75 | 25,75 | 25,25 | 25,30 | -2,69% | 9.216,00 |
| 03.06.2024 | 25,60 | 26,10 | 25,60 | 26,00 | 1,66% | 9.176,00 |
| 31.05.2024 | 25,93 | 25,95 | 25,45 | 25,58 | -2,01% | 6.364,00 |
| 30.05.2024 | 25,40 | 26,40 | 25,40 | 26,10 | 0,77% | 5.605,00 |
| 29.05.2024 | 26,10 | 26,35 | 25,65 | 25,90 | -0,96% | 17.395,00 |
| 28.05.2024 | 26,60 | 26,60 | 25,75 | 26,15 | -2,61% | 32.502,00 |
| 24.05.2024 | 27,15 | 27,35 | 26,80 | 26,85 | -1,38% | 25.186,00 |
| 23.05.2024 | 27,40 | 27,40 | 27,00 | 27,23 | -0,27% | 3.833,00 |
| 22.05.2024 | 27,25 | 27,60 | 27,05 | 27,30 | 1,68% | 8.258,00 |
| 21.05.2024 | 27,00 | 27,50 | 26,80 | 26,85 | -1,47% | 15.531,00 |
| 20.05.2024 | 26,65 | 27,55 | 26,65 | 27,25 | 2,44% | 8.552,00 |
| 17.05.2024 | 26,60 | 27,60 | 26,10 | 26,60 | 1,14% | 7.332,00 |
| 16.05.2024 | 25,00 | 26,70 | 24,80 | 26,30 | 4,78% | 42.287,00 |
| 15.05.2024 | 29,55 | 29,55 | 24,78 | 25,10 | -14,77% | 53.350,00 |
| 14.05.2024 | 30,63 | 30,65 | 29,35 | 29,45 | -2,08% | 6.978,00 |
| 13.05.2024 | 29,65 | 30,25 | 29,55 | 30,08 | 0,59% | 15.468,00 |
| 10.05.2024 | 28,85 | 30,20 | 28,80 | 29,90 | 3,64% | 3.685,00 |
| 09.05.2024 | 28,70 | 28,85 | 28,10 | 28,85 | 0,35% | 18.446,00 |
| 08.05.2024 | 29,20 | 29,20 | 28,55 | 28,75 | -0,78% | 19.803,00 |
| 07.05.2024 | 29,60 | 30,00 | 28,90 | 28,98 | -4,37% | 14.893,00 |
| 03.05.2024 | 32,65 | 32,65 | 30,00 | 30,30 | -7,34% | 14.654,00 |
| 02.05.2024 | 34,75 | 34,75 | 32,70 | 32,70 | -5,49% | 6.237,00 |
| 01.05.2024 | 34,20 | 34,70 | 34,00 | 34,60 | -1,00% | 14.040,00 |
| 30.04.2024 | 34,85 | 35,60 | 34,85 | 34,95 | 1,45% | 10.022,00 |
| 29.04.2024 | 33,90 | 34,50 | 33,55 | 34,45 | 0,51% | 21.899,00 |
| 26.04.2024 | 33,05 | 34,28 | 33,05 | 34,28 | 4,02% | 8.728,00 |