£48,872
1,40%
Echtzeit-Aktienkurs TBC BANK GROUP LS 0,01
Bid:
Ask:
Aktienkurse zur TBC BANK GROUP LS 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 48,60 | 49,04 | 48,18 | 48,56 | 0,75% | 7.497,00 |
| 08.10.2026 | 48,50 | 49,06 | 48,00 | 48,20 | -2,80% | 7.145,00 |
| 07.10.2026 | 51,15 | 51,15 | 49,30 | 49,59 | -2,67% | 6.695,00 |
| 06.10.2026 | 51,35 | 51,65 | 50,95 | 50,95 | 0,30% | 10.437,00 |
| 05.10.2026 | 50,68 | 51,20 | 50,33 | 50,80 | 0,10% | 6.803,00 |
| 02.10.2026 | 51,95 | 51,95 | 50,35 | 50,75 | -2,36% | 5.272,00 |
| 01.10.2026 | 53,50 | 53,50 | 51,60 | 51,98 | -3,12% | 21.569,00 |
| 30.09.2026 | 54,65 | 54,65 | 53,65 | 53,65 | -0,65% | 8.575,00 |
| 29.09.2026 | 54,40 | 54,68 | 53,88 | 54,00 | -0,28% | 5.983,00 |
| 28.09.2026 | 53,30 | 54,65 | 53,30 | 54,15 | 1,21% | 3.177,00 |
| 25.09.2026 | 53,10 | 53,90 | 52,85 | 53,50 | 2,39% | 5.282,00 |
| 24.09.2026 | 52,88 | 53,25 | 52,15 | 52,25 | -1,79% | 5.982,00 |
| 23.09.2026 | 52,40 | 53,30 | 52,40 | 53,20 | 1,62% | 9.710,00 |
| 22.09.2026 | 53,10 | 53,40 | 52,35 | 52,35 | -1,32% | 10.250,00 |
| 21.09.2026 | 52,03 | 53,10 | 51,65 | 53,05 | 2,12% | 5.008,00 |
| 18.09.2026 | 51,25 | 52,43 | 51,25 | 51,95 | 0,78% | 14.385,00 |
| 17.09.2026 | 51,25 | 51,80 | 51,05 | 51,55 | 0,68% | 8.042,00 |
| 16.09.2026 | 50,65 | 51,55 | 50,65 | 51,20 | 0,64% | 14.286,00 |
| 15.09.2026 | 50,83 | 50,95 | 50,00 | 50,88 | 0,44% | 9.842,00 |
| 14.09.2026 | 51,60 | 52,23 | 50,50 | 50,65 | -1,75% | 7.155,00 |
| 11.09.2026 | 50,70 | 51,70 | 50,70 | 51,55 | 2,49% | 12.766,00 |
| 10.09.2026 | 50,35 | 50,80 | 49,66 | 50,30 | -0,20% | 7.926,00 |
| 09.09.2026 | 50,50 | 50,70 | 49,22 | 50,40 | -1,47% | 14.117,00 |
| 08.09.2026 | 50,50 | 51,28 | 50,40 | 51,15 | 0,29% | 12.340,00 |
| 07.09.2026 | 51,08 | 51,48 | 50,75 | 51,00 | 0,49% | 4.409,00 |
| 04.09.2026 | 51,10 | 51,28 | 50,63 | 50,75 | -0,98% | 5.244,00 |
| 03.09.2026 | 50,25 | 51,55 | 50,25 | 51,25 | 1,18% | 8.768,00 |
| 02.09.2026 | 49,10 | 50,65 | 49,10 | 50,65 | 1,93% | 14.294,00 |
| 01.09.2026 | 49,81 | 50,15 | 49,02 | 49,69 | -3,31% | 12.726,00 |
| 31.08.2026 | 51,34 | 51,40 | 51,25 | 51,39 | 1,26% | - |
| 28.08.2026 | 50,23 | 51,00 | 50,00 | 50,75 | 1,40% | 14.757,00 |
| 27.08.2026 | 50,90 | 51,40 | 49,80 | 50,05 | -1,48% | 17.700,00 |
| 26.08.2026 | 49,58 | 51,05 | 49,58 | 50,80 | 1,72% | 7.490,00 |
| 25.08.2026 | 48,75 | 50,45 | 48,60 | 49,94 | 1,92% | 13.216,00 |
| 24.08.2026 | 47,68 | 49,02 | 47,68 | 49,00 | 2,38% | 20.009,00 |
| 21.08.2026 | 47,71 | 48,27 | 47,37 | 47,86 | 1,48% | 15.909,00 |
| 20.08.2026 | 47,12 | 47,47 | 46,84 | 47,16 | 0,34% | 6.298,00 |
| 19.08.2026 | 47,76 | 47,77 | 46,94 | 47,00 | -1,55% | 7.261,00 |
| 18.08.2026 | 48,57 | 48,57 | 47,66 | 47,74 | -2,73% | 19.817,00 |
| 17.08.2026 | 49,11 | 49,46 | 48,52 | 49,08 | 0,45% | 13.420,00 |
| 14.08.2026 | 48,52 | 49,00 | 48,32 | 48,86 | 0,62% | 7.730,00 |
| 13.08.2026 | 48,64 | 49,50 | 48,05 | 48,56 | 0,87% | 33.868,00 |
| 12.08.2026 | 48,70 | 48,82 | 47,96 | 48,14 | -0,91% | 12.843,00 |
| 11.08.2026 | 49,06 | 49,50 | 48,36 | 48,58 | -1,70% | 10.961,00 |
| 10.08.2026 | 49,20 | 49,81 | 48,65 | 49,42 | 0,30% | 5.501,00 |
| 07.08.2026 | 49,14 | 50,50 | 48,50 | 49,27 | 1,25% | 38.086,00 |
| 06.08.2026 | 45,54 | 48,66 | 42,38 | 48,66 | 0,08% | 31.043,00 |
| 05.08.2026 | 49,72 | 49,72 | 48,56 | 48,62 | -1,82% | 17.265,00 |
| 04.08.2026 | 49,49 | 50,11 | 48,80 | 49,52 | 0,24% | 12.540,00 |
| 03.08.2026 | 48,08 | 49,96 | 48,08 | 49,40 | 2,87% | 18.301,00 |
| 31.07.2026 | 48,36 | 49,30 | 47,82 | 48,02 | -0,37% | 57.387,00 |
| 30.07.2026 | 46,69 | 48,56 | 46,20 | 48,20 | 3,83% | 43.862,00 |
| 29.07.2026 | 48,10 | 48,10 | 46,08 | 46,42 | -2,72% | 26.680,00 |
| 28.07.2026 | 48,21 | 48,22 | 47,14 | 47,72 | -1,61% | 8.227,00 |
| 27.07.2026 | 48,00 | 48,52 | 48,00 | 48,50 | 1,36% | 13.942,00 |
| 24.07.2026 | 46,84 | 48,04 | 46,76 | 47,85 | 2,07% | 25.121,00 |
| 23.07.2026 | 48,26 | 48,46 | 46,88 | 46,88 | -3,58% | 13.534,00 |
| 22.07.2026 | 47,84 | 48,72 | 47,84 | 48,62 | 0,48% | 8.817,00 |
| 21.07.2026 | 47,10 | 48,40 | 47,10 | 48,39 | 2,26% | 13.153,00 |
| 20.07.2026 | 47,46 | 48,14 | 47,05 | 47,32 | 0,17% | 20.100,00 |
| 17.07.2026 | 46,72 | 47,24 | 46,12 | 47,24 | 0,13% | 9.301,00 |
| 16.07.2026 | 46,49 | 47,42 | 46,40 | 47,18 | 0,81% | 12.954,00 |
| 15.07.2026 | 46,30 | 46,92 | 45,96 | 46,80 | 0,65% | 11.198,00 |
| 14.07.2026 | 45,90 | 46,51 | 45,46 | 46,50 | 0,39% | 5.280,00 |
| 13.07.2026 | 46,28 | 46,48 | 45,98 | 46,32 | -0,22% | 9.451,00 |
| 10.07.2026 | 46,28 | 46,66 | 46,12 | 46,42 | 0,24% | 6.885,00 |
| 09.07.2026 | 45,50 | 46,74 | 45,36 | 46,31 | 1,03% | 20.589,00 |
| 08.07.2026 | 45,94 | 46,00 | 44,62 | 45,84 | -1,04% | 9.755,00 |
| 07.07.2026 | 46,34 | 46,56 | 45,97 | 46,32 | -0,30% | 13.173,00 |
| 06.07.2026 | 45,46 | 46,84 | 45,46 | 46,46 | 0,96% | 10.155,00 |
| 03.07.2026 | 46,64 | 46,86 | 45,81 | 46,02 | -0,41% | 6.408,00 |
| 02.07.2026 | 45,27 | 46,48 | 45,02 | 46,21 | 2,28% | 25.016,00 |
| 01.07.2026 | 44,22 | 45,30 | 44,02 | 45,18 | 1,57% | 34.690,00 |
| 30.06.2026 | 44,93 | 45,47 | 44,06 | 44,48 | -0,29% | 20.206,00 |
| 29.06.2026 | 44,38 | 44,80 | 44,15 | 44,61 | -0,25% | 15.645,00 |
| 26.06.2026 | 45,08 | 45,08 | 43,86 | 44,72 | 0,90% | 17.922,00 |
| 25.06.2026 | 44,78 | 45,06 | 44,10 | 44,32 | -1,69% | 6.403,00 |
| 24.06.2026 | 44,92 | 45,66 | 44,64 | 45,08 | -0,35% | 12.830,00 |
| 23.06.2026 | 45,74 | 45,74 | 44,30 | 45,24 | -1,48% | 8.001,00 |
| 22.06.2026 | 45,36 | 46,24 | 45,02 | 45,92 | 1,93% | 6.714,00 |
| 19.06.2026 | 45,35 | 45,53 | 44,90 | 45,05 | -1,59% | 10.458,00 |
| 18.06.2026 | 45,14 | 45,80 | 44,47 | 45,78 | 1,04% | 15.252,00 |
| 17.06.2026 | 45,63 | 45,90 | 44,92 | 45,31 | -0,37% | 10.764,00 |
| 16.06.2026 | 45,32 | 45,85 | 45,31 | 45,48 | 0,00% | 9.213,00 |
| 15.06.2026 | 46,42 | 46,52 | 45,28 | 45,48 | -0,04% | 13.001,00 |
| 12.06.2026 | 44,40 | 45,74 | 44,08 | 45,50 | 4,45% | 11.271,00 |
| 11.06.2026 | 42,06 | 43,65 | 42,06 | 43,56 | 2,11% | 8.718,00 |
| 10.06.2026 | 42,78 | 43,08 | 42,12 | 42,66 | -1,25% | 7.344,00 |
| 09.06.2026 | 44,02 | 44,14 | 43,18 | 43,20 | -1,73% | 8.756,00 |
| 08.06.2026 | 43,34 | 44,52 | 43,34 | 43,96 | 0,50% | 9.999,00 |
| 05.06.2026 | 43,76 | 44,36 | 43,62 | 43,74 | -0,32% | 16.960,00 |
| 04.06.2026 | 44,17 | 44,42 | 43,30 | 43,88 | 0,43% | 7.218,00 |
| 03.06.2026 | 43,86 | 44,46 | 43,64 | 43,69 | -0,79% | 10.199,00 |
| 02.06.2026 | 44,60 | 44,62 | 43,56 | 44,04 | -0,36% | 14.359,00 |
| 01.06.2026 | 45,04 | 45,32 | 43,92 | 44,20 | -2,81% | 22.045,00 |
| 29.05.2026 | 45,50 | 45,96 | 45,26 | 45,48 | 0,02% | 7.602,00 |
| 28.05.2026 | 44,64 | 45,47 | 44,32 | 45,47 | 1,02% | 23.567,00 |
| 27.05.2026 | 44,56 | 45,01 | 44,36 | 45,01 | 1,10% | 5.829,00 |
| 26.05.2026 | 44,64 | 44,98 | 43,98 | 44,52 | 2,96% | 9.273,00 |
| 25.05.2026 | 44,36 | 44,36 | 43,21 | 43,24 | -1,19% | - |