£25,316
-14,04%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 29,65 | 29,84 | 25,00 | 25,22 | -14,38% | - |
| 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 |
| 25.04.2024 | 32,80 | 33,68 | 32,80 | 32,95 | 0,46% | 35.909,00 |
| 24.04.2024 | 32,05 | 32,90 | 32,05 | 32,80 | 2,66% | 4.383,00 |
| 23.04.2024 | 31,10 | 32,10 | 31,10 | 31,95 | 2,08% | 3.080,00 |
| 22.04.2024 | 30,95 | 31,38 | 30,95 | 31,30 | 2,29% | 3.826,00 |
| 19.04.2024 | 29,68 | 30,70 | 29,68 | 30,60 | 0,82% | 485,00 |
| 18.04.2024 | 29,30 | 30,35 | 29,30 | 30,35 | 4,12% | 4.121,00 |
| 17.04.2024 | 29,80 | 29,80 | 29,13 | 29,15 | -3,16% | 1.842,00 |
| 16.04.2024 | 30,00 | 30,60 | 29,83 | 30,10 | -2,11% | 6.871,00 |
| 15.04.2024 | 30,78 | 30,90 | 30,50 | 30,75 | -0,24% | 5.183,00 |
| 12.04.2024 | 31,40 | 31,45 | 30,80 | 30,83 | -0,88% | 2.550,00 |
| 11.04.2024 | 31,35 | 31,48 | 30,93 | 31,10 | 0,48% | 5.203,00 |
| 10.04.2024 | 30,40 | 30,95 | 30,40 | 30,95 | 1,81% | 5.509,00 |
| 09.04.2024 | 31,20 | 31,45 | 30,33 | 30,40 | -4,55% | 1.534,00 |
| 08.04.2024 | 31,90 | 32,00 | 31,35 | 31,85 | 0,71% | 3.457,00 |
| 05.04.2024 | 31,48 | 31,65 | 31,10 | 31,63 | 0,72% | 5.186,00 |
| 04.04.2024 | 31,30 | 31,45 | 31,05 | 31,40 | 0,00% | 4.709,00 |
| 03.04.2024 | 32,05 | 32,05 | 31,35 | 31,40 | -2,03% | 2.502,00 |
| 02.04.2024 | 31,95 | 32,65 | 31,90 | 32,05 | 0,16% | 4.431,00 |
| 28.03.2024 | 31,73 | 32,40 | 31,60 | 32,00 | 0,63% | 28.436,00 |
| 27.03.2024 | 31,75 | 31,98 | 31,68 | 31,80 | 0,71% | 4.224,00 |
| 26.03.2024 | 31,60 | 31,65 | 31,15 | 31,58 | 1,04% | 3.849,00 |
| 25.03.2024 | 31,60 | 32,00 | 30,95 | 31,25 | -0,16% | 6.231,00 |
| 22.03.2024 | 32,50 | 32,55 | 31,30 | 31,30 | -3,69% | 18.058,00 |
| 21.03.2024 | 32,30 | 32,65 | 32,15 | 32,50 | 0,78% | 4.055,00 |
| 20.03.2024 | 32,20 | 32,40 | 32,20 | 32,25 | 0,16% | 3.189,00 |
| 19.03.2024 | 32,20 | 32,55 | 32,20 | 32,20 | -0,46% | 3.107,00 |
| 18.03.2024 | 32,00 | 32,40 | 32,00 | 32,35 | 0,15% | 7.230,00 |
| 15.03.2024 | 32,30 | 32,40 | 31,90 | 32,30 | -0,92% | 2.099,00 |
| 14.03.2024 | 32,45 | 32,60 | 32,20 | 32,60 | 0,77% | 3.859,00 |
| 13.03.2024 | 32,50 | 32,55 | 32,28 | 32,35 | -0,15% | 26.923,00 |
| 12.03.2024 | 32,45 | 32,70 | 32,05 | 32,40 | -0,46% | 8.791,00 |
| 11.03.2024 | 33,00 | 33,00 | 32,30 | 32,55 | -1,66% | 2.432,00 |
| 08.03.2024 | 32,60 | 33,45 | 32,60 | 33,10 | 1,22% | 4.316,00 |
| 07.03.2024 | 32,45 | 32,80 | 32,45 | 32,70 | 0,62% | 6.120,00 |
| 06.03.2024 | 32,33 | 32,50 | 32,30 | 32,50 | 0,93% | 2.191,00 |
| 05.03.2024 | 32,05 | 32,30 | 32,05 | 32,20 | -0,31% | 1.780,00 |
| 04.03.2024 | 31,45 | 32,83 | 31,45 | 32,30 | 2,70% | 12.965,00 |
| 01.03.2024 | 30,10 | 31,50 | 30,10 | 31,45 | 7,16% | 19.396,00 |
| 29.02.2024 | 29,50 | 29,50 | 28,95 | 29,35 | -1,18% | 11.011,00 |
| 28.02.2024 | 30,10 | 30,13 | 29,50 | 29,70 | -1,66% | 8.220,00 |
| 27.02.2024 | 30,35 | 30,35 | 30,05 | 30,20 | 0,00% | 12.192,00 |
| 26.02.2024 | 30,45 | 30,45 | 29,98 | 30,20 | -0,82% | 3.724,00 |
| 23.02.2024 | 29,90 | 30,75 | 29,70 | 30,45 | 3,40% | 5.510,00 |
| 22.02.2024 | 28,75 | 29,80 | 28,70 | 29,45 | 2,26% | 12.765,00 |
| 21.02.2024 | 28,25 | 28,80 | 28,25 | 28,80 | 2,31% | 2.474,00 |
| 20.02.2024 | 28,70 | 28,75 | 28,15 | 28,15 | -2,60% | 638,00 |
| 19.02.2024 | 28,50 | 28,90 | 28,35 | 28,90 | 1,05% | 3.250,00 |
| 16.02.2024 | 28,60 | 28,98 | 28,60 | 28,60 | 0,79% | 3.589,00 |
| 15.02.2024 | 28,45 | 28,45 | 27,85 | 28,38 | 0,09% | 2.577,00 |
| 14.02.2024 | 28,63 | 28,63 | 28,25 | 28,35 | 0,89% | 2.849,00 |
| 13.02.2024 | 28,40 | 28,73 | 28,05 | 28,10 | -3,27% | 2.594,00 |
| 12.02.2024 | 28,95 | 29,25 | 28,90 | 29,05 | -0,85% | 1.482,00 |
| 09.02.2024 | 28,70 | 29,40 | 28,70 | 29,30 | 2,09% | 1.455,00 |
| 08.02.2024 | 28,60 | 28,85 | 28,35 | 28,70 | 0,00% | 5.958,00 |
| 07.02.2024 | 29,25 | 29,25 | 28,45 | 28,70 | -0,86% | 1.616,00 |
| 06.02.2024 | 28,80 | 29,00 | 28,65 | 28,95 | 0,52% | 3.592,00 |
| 05.02.2024 | 29,03 | 29,30 | 28,73 | 28,80 | -1,03% | 3.063,00 |
| 02.02.2024 | 28,58 | 29,40 | 28,58 | 29,10 | 1,57% | 1.437,00 |
| 01.02.2024 | 29,15 | 29,35 | 28,65 | 28,65 | -1,55% | 8.403,00 |
| 31.01.2024 | 28,65 | 29,25 | 28,35 | 29,10 | 1,57% | 3.160,00 |
| 30.01.2024 | 28,35 | 29,03 | 28,15 | 28,65 | 1,33% | 1.204,00 |
| 29.01.2024 | 28,23 | 28,45 | 27,50 | 28,28 | 1,34% | 2.885,00 |
| 26.01.2024 | 27,85 | 28,00 | 27,70 | 27,90 | 1,45% | 1.825,00 |
| 25.01.2024 | 27,85 | 28,10 | 27,50 | 27,50 | -1,08% | 2.024,00 |
| 24.01.2024 | 28,15 | 28,20 | 27,10 | 27,80 | -3,14% | 2.321,00 |
| 23.01.2024 | 29,40 | 29,50 | 28,60 | 28,70 | -2,96% | 5.638,00 |
| 22.01.2024 | 29,45 | 29,90 | 29,40 | 29,58 | -0,08% | 4.293,00 |
| 19.01.2024 | 29,55 | 29,70 | 29,40 | 29,60 | 0,00% | 2.106,00 |
| 18.01.2024 | 28,83 | 29,68 | 28,75 | 29,60 | 3,23% | 4.023,00 |
| 17.01.2024 | 28,10 | 28,75 | 28,00 | 28,68 | 1,15% | 12.479,00 |
| 16.01.2024 | 28,15 | 28,55 | 28,15 | 28,35 | -0,35% | 5.321,00 |
| 15.01.2024 | 28,43 | 28,55 | 28,30 | 28,45 | -0,35% | 3.130,00 |
| 12.01.2024 | 28,40 | 28,80 | 28,35 | 28,55 | 2,24% | 2.604,00 |
| 11.01.2024 | 28,13 | 28,45 | 27,93 | 27,93 | -0,98% | 4.129,00 |
| 10.01.2024 | 27,80 | 28,25 | 27,80 | 28,20 | 1,26% | 2.940,00 |
| 09.01.2024 | 27,95 | 28,20 | 27,73 | 27,85 | -0,18% | 7.484,00 |
| 08.01.2024 | 27,70 | 27,90 | 27,30 | 27,90 | -0,18% | 2.282,00 |