£48,719
0,76%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 48,25 | 48,45 | 48,05 | 48,40 | 0,10% | 4.288,00 |
| 24.07.2025 | 47,88 | 48,50 | 47,88 | 48,35 | 1,04% | 9.174,00 |
| 23.07.2025 | 47,85 | 48,20 | 47,75 | 47,85 | -0,21% | 7.614,00 |
| 22.07.2025 | 48,30 | 48,30 | 47,45 | 47,95 | -1,13% | 5.116,00 |
| 21.07.2025 | 48,70 | 49,05 | 48,20 | 48,50 | -0,51% | 11.029,00 |
| 18.07.2025 | 49,18 | 49,45 | 48,75 | 48,75 | -1,90% | 9.790,00 |
| 17.07.2025 | 49,04 | 49,75 | 49,01 | 49,69 | 1,42% | 6.333,00 |
| 16.07.2025 | 48,80 | 49,73 | 48,80 | 49,00 | 0,62% | 12.732,00 |
| 15.07.2025 | 49,70 | 49,80 | 48,50 | 48,70 | -1,72% | 12.087,00 |
| 14.07.2025 | 49,15 | 49,60 | 48,85 | 49,55 | 1,69% | 7.373,00 |
| 11.07.2025 | 48,63 | 49,00 | 48,20 | 48,73 | -0,56% | 5.546,00 |
| 10.07.2025 | 48,25 | 49,30 | 48,25 | 49,00 | 0,82% | 18.992,00 |
| 09.07.2025 | 48,45 | 49,05 | 48,25 | 48,60 | 0,41% | 33.360,00 |
| 08.07.2025 | 47,33 | 48,60 | 47,33 | 48,40 | 1,73% | 15.443,00 |
| 07.07.2025 | 47,73 | 48,55 | 47,50 | 47,58 | -0,26% | 6.751,00 |
| 04.07.2025 | 48,38 | 48,38 | 47,40 | 47,70 | -1,34% | 17.111,00 |
| 03.07.2025 | 46,00 | 48,60 | 46,00 | 48,35 | 5,57% | 11.518,00 |
| 02.07.2025 | 46,55 | 46,68 | 45,45 | 45,80 | -0,38% | 5.013,00 |
| 01.07.2025 | 46,05 | 46,30 | 45,48 | 45,98 | -0,81% | 3.923,00 |
| 30.06.2025 | 45,80 | 46,55 | 45,15 | 46,35 | 2,09% | 12.122,00 |
| 27.06.2025 | 44,95 | 45,45 | 44,80 | 45,40 | 1,00% | 8.269,00 |
| 26.06.2025 | 44,68 | 45,10 | 44,45 | 44,95 | 1,01% | 10.990,00 |
| 25.06.2025 | 44,30 | 44,50 | 43,95 | 44,50 | 0,23% | 8.600,00 |
| 24.06.2025 | 44,45 | 44,85 | 44,15 | 44,40 | 2,19% | 4.778,00 |
| 23.06.2025 | 44,05 | 44,30 | 43,25 | 43,45 | -2,25% | 4.325,00 |
| 20.06.2025 | 45,00 | 45,58 | 44,15 | 44,45 | -0,22% | 21.585,00 |
| 19.06.2025 | 44,20 | 44,75 | 44,15 | 44,55 | -0,11% | 11.587,00 |
| 18.06.2025 | 44,25 | 44,83 | 44,10 | 44,60 | 0,56% | 9.273,00 |
| 17.06.2025 | 44,78 | 44,80 | 43,45 | 44,35 | -1,88% | 12.743,00 |
| 16.06.2025 | 44,68 | 45,60 | 44,68 | 45,20 | 1,12% | 3.971,00 |
| 13.06.2025 | 44,20 | 45,10 | 44,20 | 44,70 | -1,54% | 12.232,00 |
| 12.06.2025 | 44,95 | 45,55 | 44,05 | 45,40 | 0,22% | 13.296,00 |
| 11.06.2025 | 45,30 | 45,68 | 44,88 | 45,30 | 1,12% | 16.913,00 |
| 10.06.2025 | 44,90 | 45,15 | 44,50 | 44,80 | -1,43% | 11.885,00 |
| 09.06.2025 | 44,95 | 45,45 | 44,78 | 45,45 | 1,11% | 3.692,00 |
| 06.06.2025 | 44,05 | 45,15 | 43,90 | 44,95 | 1,47% | 4.231,00 |
| 05.06.2025 | 44,15 | 44,33 | 43,50 | 44,30 | -2,32% | 6.173,00 |
| 04.06.2025 | 44,95 | 45,63 | 44,85 | 45,35 | 2,14% | 11.619,00 |
| 03.06.2025 | 44,50 | 44,85 | 43,80 | 44,40 | -0,34% | 10.779,00 |
| 02.06.2025 | 44,50 | 44,85 | 43,70 | 44,55 | -0,11% | 8.401,00 |
| 30.05.2025 | 44,58 | 44,85 | 44,00 | 44,60 | 0,34% | 14.811,00 |
| 29.05.2025 | 45,05 | 45,20 | 44,25 | 44,45 | 0,11% | 5.269,00 |
| 28.05.2025 | 46,43 | 46,70 | 44,25 | 44,40 | -3,69% | 25.556,00 |
| 27.05.2025 | 46,23 | 46,60 | 45,95 | 46,10 | -0,58% | 4.677,00 |
| 26.05.2025 | 46,30 | 46,39 | 45,99 | 46,37 | 0,80% | - |
| 23.05.2025 | 46,00 | 46,20 | 43,95 | 46,00 | 0,77% | 17.913,00 |
| 22.05.2025 | 44,70 | 45,90 | 44,70 | 45,65 | 1,33% | 4.654,00 |
| 21.05.2025 | 44,45 | 45,05 | 44,00 | 45,05 | 1,24% | 9.304,00 |
| 20.05.2025 | 44,83 | 44,85 | 44,30 | 44,50 | -0,67% | 16.378,00 |
| 19.05.2025 | 45,25 | 45,50 | 44,70 | 44,80 | -1,86% | 7.634,00 |
| 16.05.2025 | 44,88 | 45,85 | 44,88 | 45,65 | 2,35% | 17.816,00 |
| 15.05.2025 | 46,10 | 46,10 | 44,45 | 44,60 | -3,67% | 17.452,00 |
| 14.05.2025 | 46,20 | 46,85 | 46,10 | 46,30 | 0,38% | 19.391,00 |
| 13.05.2025 | 45,10 | 46,15 | 45,10 | 46,13 | 1,26% | 9.107,00 |
| 12.05.2025 | 44,33 | 45,90 | 44,33 | 45,55 | 3,17% | 18.315,00 |
| 09.05.2025 | 43,70 | 44,70 | 43,40 | 44,15 | -0,45% | 26.972,00 |
| 08.05.2025 | 48,60 | 48,75 | 41,05 | 44,35 | -8,74% | 33.583,00 |
| 07.05.2025 | 48,50 | 48,90 | 48,18 | 48,60 | 1,57% | 15.565,00 |
| 06.05.2025 | 47,15 | 48,03 | 46,65 | 47,85 | 1,68% | 35.375,00 |
| 05.05.2025 | 46,98 | 47,11 | 46,59 | 47,06 | 0,28% | - |
| 02.05.2025 | 48,35 | 48,50 | 46,40 | 46,93 | -2,65% | 19.652,00 |
| 01.05.2025 | 47,33 | 48,40 | 47,33 | 48,20 | 2,55% | 5.327,00 |
| 30.04.2025 | 46,80 | 47,25 | 46,80 | 47,00 | 0,53% | 20.372,00 |
| 29.04.2025 | 46,10 | 46,95 | 46,10 | 46,75 | 1,19% | 8.405,00 |
| 28.04.2025 | 45,73 | 46,45 | 45,63 | 46,20 | 1,54% | 25.566,00 |
| 25.04.2025 | 45,35 | 45,50 | 44,80 | 45,50 | 1,00% | 9.332,00 |
| 24.04.2025 | 45,05 | 45,15 | 44,65 | 45,05 | 0,78% | 11.019,00 |
| 23.04.2025 | 44,30 | 44,98 | 43,80 | 44,70 | 3,23% | 55.003,00 |
| 22.04.2025 | 42,78 | 43,50 | 42,20 | 43,30 | 1,23% | 7.641,00 |
| 17.04.2025 | 42,80 | 43,05 | 42,30 | 42,78 | -1,16% | 5.663,00 |
| 16.04.2025 | 43,08 | 43,65 | 42,70 | 43,28 | 0,06% | 7.184,00 |
| 15.04.2025 | 42,63 | 43,45 | 42,63 | 43,25 | 1,65% | 3.767,00 |
| 14.04.2025 | 41,80 | 42,75 | 41,73 | 42,55 | 4,42% | 4.832,00 |
| 11.04.2025 | 40,95 | 41,30 | 39,63 | 40,75 | 0,00% | 11.203,00 |
| 10.04.2025 | 39,80 | 41,45 | 39,80 | 40,75 | 9,32% | 14.587,00 |
| 09.04.2025 | 36,18 | 38,00 | 36,18 | 37,28 | -0,33% | 17.380,00 |
| 08.04.2025 | 36,35 | 38,00 | 35,45 | 37,40 | 5,72% | 8.663,00 |
| 07.04.2025 | 34,65 | 36,83 | 32,90 | 35,38 | -3,74% | 25.351,00 |
| 04.04.2025 | 39,40 | 39,40 | 36,00 | 36,75 | -9,71% | 7.931,00 |
| 03.04.2025 | 40,95 | 41,40 | 40,55 | 40,70 | -3,55% | 6.362,00 |
| 02.04.2025 | 41,80 | 42,25 | 41,10 | 42,20 | 1,08% | 6.575,00 |
| 01.04.2025 | 41,48 | 42,35 | 41,28 | 41,75 | 1,09% | 5.946,00 |
| 31.03.2025 | 41,80 | 41,95 | 41,20 | 41,30 | -2,82% | 4.891,00 |
| 28.03.2025 | 43,30 | 43,30 | 42,15 | 42,50 | -1,96% | 3.368,00 |
| 27.03.2025 | 44,10 | 44,20 | 43,10 | 43,35 | -2,47% | 3.080,00 |
| 26.03.2025 | 44,25 | 44,80 | 43,85 | 44,45 | 1,14% | 33.635,00 |
| 25.03.2025 | 43,53 | 44,05 | 43,30 | 43,95 | 1,38% | 9.501,00 |
| 24.03.2025 | 44,25 | 44,40 | 43,10 | 43,35 | -1,59% | 9.692,00 |
| 21.03.2025 | 43,60 | 44,05 | 43,13 | 44,05 | 0,17% | 17.800,00 |
| 20.03.2025 | 44,40 | 44,70 | 43,93 | 43,98 | -1,29% | 10.118,00 |
| 19.03.2025 | 44,75 | 45,40 | 44,45 | 44,55 | -0,89% | 9.058,00 |
| 18.03.2025 | 43,35 | 45,40 | 43,25 | 44,95 | 4,17% | 15.643,00 |
| 17.03.2025 | 43,80 | 44,15 | 43,05 | 43,15 | -0,63% | 6.922,00 |
| 14.03.2025 | 41,85 | 43,65 | 41,65 | 43,43 | 3,27% | 15.258,00 |
| 13.03.2025 | 42,10 | 42,58 | 41,83 | 42,05 | -0,83% | 8.061,00 |
| 12.03.2025 | 41,35 | 42,90 | 41,35 | 42,40 | 3,23% | 16.456,00 |
| 11.03.2025 | 43,10 | 43,10 | 40,60 | 41,08 | -4,09% | 10.425,00 |
| 10.03.2025 | 44,28 | 44,50 | 42,15 | 42,83 | -2,89% | 19.662,00 |
| 07.03.2025 | 43,70 | 44,25 | 43,35 | 44,10 | 1,26% | 9.024,00 |
| 06.03.2025 | 43,35 | 43,95 | 43,05 | 43,55 | 0,35% | 18.028,00 |