£44,261
0,32%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 44,16 | 44,16 | 43,09 | 43,76 | -0,82% | 8.898,00 |
| 21.05.2026 | 44,50 | 44,52 | 43,60 | 44,12 | -2,35% | 12.463,00 |
| 20.05.2026 | 44,50 | 45,58 | 43,94 | 45,18 | 1,05% | 17.770,00 |
| 19.05.2026 | 45,76 | 46,01 | 44,54 | 44,71 | -2,04% | 11.113,00 |
| 18.05.2026 | 45,31 | 46,14 | 45,16 | 45,64 | 0,44% | 21.443,00 |
| 15.05.2026 | 45,58 | 46,00 | 45,26 | 45,44 | -0,35% | 13.615,00 |
| 14.05.2026 | 44,16 | 45,76 | 44,16 | 45,60 | 3,35% | 7.831,00 |
| 13.05.2026 | 44,03 | 44,30 | 43,62 | 44,12 | 0,50% | 17.179,00 |
| 12.05.2026 | 45,52 | 45,52 | 43,77 | 43,90 | -5,31% | 16.203,00 |
| 11.05.2026 | 47,31 | 47,39 | 46,04 | 46,36 | -0,34% | 12.347,00 |
| 08.05.2026 | 46,28 | 47,72 | 46,28 | 46,52 | -3,94% | 12.137,00 |
| 07.05.2026 | 46,22 | 48,43 | 46,00 | 48,43 | 6,11% | 21.140,00 |
| 06.05.2026 | 48,15 | 48,48 | 45,18 | 45,64 | -1,21% | 18.144,00 |
| 05.05.2026 | 47,59 | 47,62 | 45,98 | 46,20 | -3,24% | 10.190,00 |
| 04.05.2026 | 47,96 | 47,96 | 47,71 | 47,75 | 0,73% | - |
| 01.05.2026 | 48,19 | 48,26 | 46,84 | 47,40 | -2,03% | 7.957,00 |
| 30.04.2026 | 47,24 | 48,44 | 46,98 | 48,38 | 0,98% | 9.499,00 |
| 29.04.2026 | 48,32 | 48,32 | 47,72 | 47,91 | -0,40% | 12.303,00 |
| 28.04.2026 | 48,40 | 48,66 | 47,82 | 48,10 | -1,07% | 6.217,00 |
| 27.04.2026 | 48,70 | 49,17 | 48,46 | 48,62 | -0,04% | 3.623,00 |
| 24.04.2026 | 48,92 | 49,56 | 48,64 | 48,64 | -1,74% | 7.349,00 |
| 23.04.2026 | 50,00 | 50,00 | 49,06 | 49,50 | -1,35% | 5.552,00 |
| 22.04.2026 | 50,50 | 50,50 | 50,00 | 50,18 | -0,69% | 7.121,00 |
| 21.04.2026 | 50,78 | 51,20 | 50,35 | 50,53 | -0,44% | 8.861,00 |
| 20.04.2026 | 50,95 | 51,10 | 50,60 | 50,75 | -1,93% | 7.248,00 |
| 17.04.2026 | 50,50 | 51,95 | 49,84 | 51,75 | 3,54% | 15.927,00 |
| 16.04.2026 | 50,05 | 50,40 | 49,80 | 49,98 | 0,08% | 13.142,00 |
| 15.04.2026 | 49,78 | 50,03 | 49,33 | 49,94 | -0,06% | 8.460,00 |
| 14.04.2026 | 48,22 | 49,97 | 48,18 | 49,97 | 4,41% | 19.554,00 |
| 13.04.2026 | 46,80 | 47,96 | 46,64 | 47,86 | 1,66% | 11.659,00 |
| 10.04.2026 | 46,49 | 47,31 | 46,31 | 47,08 | 1,29% | 19.515,00 |
| 09.04.2026 | 46,73 | 46,73 | 46,09 | 46,48 | -1,78% | 12.952,00 |
| 08.04.2026 | 44,76 | 48,24 | 44,76 | 47,32 | 11,03% | 37.314,00 |
| 07.04.2026 | 43,20 | 43,60 | 42,48 | 42,62 | -1,46% | 21.098,00 |
| 02.04.2026 | 42,13 | 43,45 | 42,00 | 43,25 | 0,70% | 12.758,00 |
| 01.04.2026 | 41,85 | 43,15 | 41,85 | 42,95 | 6,18% | 10.819,00 |
| 31.03.2026 | 40,25 | 40,80 | 40,03 | 40,45 | 1,13% | 23.870,00 |
| 30.03.2026 | 40,70 | 40,70 | 39,65 | 40,00 | -2,56% | 23.632,00 |
| 27.03.2026 | 41,65 | 41,65 | 41,00 | 41,05 | -1,32% | 10.444,00 |
| 26.03.2026 | 42,75 | 42,75 | 41,28 | 41,60 | -2,63% | 12.236,00 |
| 25.03.2026 | 42,00 | 43,15 | 41,85 | 42,73 | 3,20% | 29.176,00 |
| 24.03.2026 | 41,10 | 41,60 | 40,75 | 41,40 | 0,85% | 19.916,00 |
| 23.03.2026 | 39,75 | 41,85 | 39,23 | 41,05 | 1,36% | 27.017,00 |
| 20.03.2026 | 41,15 | 41,55 | 40,15 | 40,50 | 0,12% | 35.610,00 |
| 19.03.2026 | 41,50 | 41,50 | 40,00 | 40,45 | -4,15% | 21.778,00 |
| 18.03.2026 | 42,75 | 43,20 | 42,05 | 42,20 | -0,12% | 9.593,00 |
| 17.03.2026 | 41,70 | 43,10 | 41,45 | 42,25 | 1,20% | 6.610,00 |
| 16.03.2026 | 42,10 | 42,28 | 41,58 | 41,75 | -1,01% | 5.980,00 |
| 13.03.2026 | 42,60 | 42,78 | 41,95 | 42,18 | -1,46% | 8.112,00 |
| 12.03.2026 | 43,50 | 43,55 | 42,60 | 42,80 | -1,83% | 11.024,00 |
| 11.03.2026 | 44,80 | 44,80 | 43,60 | 43,60 | -1,52% | 9.646,00 |
| 10.03.2026 | 43,10 | 45,15 | 42,95 | 44,28 | 5,17% | 17.266,00 |
| 09.03.2026 | 42,10 | 42,25 | 41,85 | 42,10 | -2,88% | 7.218,00 |
| 06.03.2026 | 44,30 | 44,38 | 43,00 | 43,35 | -1,48% | 16.438,00 |
| 05.03.2026 | 44,25 | 45,05 | 44,00 | 44,00 | -1,35% | 5.922,00 |
| 04.03.2026 | 45,00 | 45,10 | 44,60 | 44,60 | 0,45% | 6.293,00 |
| 03.03.2026 | 46,65 | 46,88 | 43,85 | 44,40 | -6,03% | 42.133,00 |
| 02.03.2026 | 46,90 | 48,08 | 46,90 | 47,25 | -1,87% | 18.895,00 |
| 27.02.2026 | 47,80 | 48,65 | 47,25 | 48,15 | 1,37% | 22.086,00 |
| 26.02.2026 | 47,50 | 48,43 | 47,25 | 47,50 | 0,11% | 11.631,00 |
| 25.02.2026 | 47,60 | 48,40 | 47,15 | 47,45 | 0,21% | 16.056,00 |
| 24.02.2026 | 47,60 | 48,45 | 47,00 | 47,35 | -2,17% | 28.733,00 |
| 23.02.2026 | 47,00 | 48,53 | 46,40 | 48,40 | 3,97% | 32.541,00 |
| 20.02.2026 | 43,53 | 46,60 | 43,50 | 46,55 | 8,38% | 21.236,00 |
| 19.02.2026 | 43,15 | 43,35 | 42,80 | 42,95 | -0,81% | 10.976,00 |
| 18.02.2026 | 43,30 | 43,53 | 42,90 | 43,30 | -0,80% | 8.298,00 |
| 17.02.2026 | 42,25 | 43,70 | 42,00 | 43,65 | 3,19% | 13.071,00 |
| 16.02.2026 | 42,40 | 43,18 | 42,30 | 42,30 | -0,70% | 5.002,00 |
| 13.02.2026 | 43,00 | 43,00 | 42,05 | 42,60 | -0,06% | 21.511,00 |
| 12.02.2026 | 42,95 | 43,50 | 42,63 | 42,63 | -1,33% | 12.146,00 |
| 11.02.2026 | 43,50 | 43,55 | 42,30 | 43,20 | -1,26% | 24.754,00 |
| 10.02.2026 | 43,45 | 43,85 | 42,83 | 43,75 | 1,39% | 12.574,00 |
| 09.02.2026 | 42,95 | 43,15 | 42,50 | 43,15 | 1,29% | 13.644,00 |
| 06.02.2026 | 42,25 | 42,80 | 41,83 | 42,60 | 0,47% | 9.253,00 |
| 05.02.2026 | 42,65 | 43,30 | 42,35 | 42,40 | -0,82% | 11.574,00 |
| 04.02.2026 | 43,05 | 44,05 | 42,70 | 42,75 | -0,93% | 15.229,00 |
| 03.02.2026 | 43,55 | 43,75 | 42,75 | 43,15 | -0,06% | 14.338,00 |
| 02.02.2026 | 42,20 | 43,25 | 42,20 | 43,18 | 1,47% | 33.865,00 |
| 30.01.2026 | 43,00 | 43,20 | 42,45 | 42,55 | -0,23% | 13.420,00 |
| 29.01.2026 | 42,75 | 43,33 | 42,45 | 42,65 | 0,35% | 9.957,00 |
| 28.01.2026 | 42,90 | 43,15 | 42,45 | 42,50 | -0,47% | 9.752,00 |
| 27.01.2026 | 41,88 | 42,80 | 41,85 | 42,70 | 2,40% | 9.895,00 |
| 26.01.2026 | 40,65 | 41,80 | 40,65 | 41,70 | 3,60% | 14.850,00 |
| 23.01.2026 | 40,40 | 41,15 | 40,23 | 40,25 | -0,62% | 13.911,00 |
| 22.01.2026 | 40,15 | 40,75 | 40,00 | 40,50 | 2,60% | 15.029,00 |
| 21.01.2026 | 39,80 | 40,08 | 38,40 | 39,48 | -0,94% | 11.318,00 |
| 20.01.2026 | 39,65 | 39,98 | 39,40 | 39,85 | 1,14% | 12.960,00 |
| 19.01.2026 | 39,70 | 40,05 | 38,70 | 39,40 | -0,69% | 14.150,00 |
| 16.01.2026 | 38,45 | 39,90 | 38,45 | 39,68 | 4,13% | 46.288,00 |
| 15.01.2026 | 39,65 | 39,80 | 38,00 | 38,10 | -3,30% | 18.930,00 |
| 14.01.2026 | 39,15 | 39,50 | 38,80 | 39,40 | 0,13% | 10.106,00 |
| 13.01.2026 | 39,35 | 39,83 | 39,25 | 39,35 | 0,90% | 7.293,00 |
| 12.01.2026 | 39,25 | 39,25 | 38,95 | 39,00 | -0,26% | 5.561,00 |
| 09.01.2026 | 38,95 | 39,40 | 38,75 | 39,10 | 1,30% | 20.690,00 |
| 08.01.2026 | 38,70 | 38,70 | 38,00 | 38,60 | -1,09% | 12.648,00 |
| 07.01.2026 | 39,58 | 39,58 | 38,90 | 39,03 | -0,83% | 7.651,00 |
| 06.01.2026 | 39,68 | 39,80 | 39,20 | 39,35 | -0,51% | 9.880,00 |
| 05.01.2026 | 40,25 | 40,25 | 38,75 | 39,55 | -0,25% | 24.134,00 |
| 02.01.2026 | 40,83 | 40,83 | 39,65 | 39,65 | -2,46% | 11.342,00 |
| 31.12.2025 | 40,70 | 40,85 | 40,55 | 40,65 | -0,61% | 6.519,00 |