£33,895
4,61%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 32,50 | 34,05 | 32,50 | 33,80 | 4,32% | 3.470,00 |
| 28.01.2025 | 31,65 | 32,40 | 31,55 | 32,40 | 1,89% | 4.035,00 |
| 27.01.2025 | 31,88 | 32,28 | 31,55 | 31,80 | -0,78% | 4.689,00 |
| 24.01.2025 | 31,20 | 32,05 | 30,75 | 32,05 | 2,56% | 13.350,00 |
| 23.01.2025 | 31,30 | 31,65 | 31,05 | 31,25 | -0,79% | 3.782,00 |
| 22.01.2025 | 31,55 | 32,13 | 31,30 | 31,50 | 1,61% | 13.607,00 |
| 21.01.2025 | 30,70 | 31,10 | 30,65 | 31,00 | 0,98% | 19.815,00 |
| 20.01.2025 | 30,80 | 31,15 | 30,65 | 30,70 | 0,33% | 14.068,00 |
| 17.01.2025 | 31,20 | 31,35 | 30,60 | 30,60 | -0,65% | 7.135,00 |
| 16.01.2025 | 31,35 | 31,55 | 30,70 | 30,80 | -0,81% | 7.147,00 |
| 15.01.2025 | 30,50 | 31,35 | 30,50 | 31,05 | 3,85% | 20.638,00 |
| 14.01.2025 | 29,95 | 30,45 | 29,70 | 29,90 | 0,00% | 9.261,00 |
| 13.01.2025 | 30,30 | 30,35 | 29,90 | 29,90 | -0,91% | 16.736,00 |
| 10.01.2025 | 31,00 | 31,00 | 29,80 | 30,18 | -0,90% | 7.799,00 |
| 09.01.2025 | 30,35 | 30,50 | 29,90 | 30,45 | -0,33% | 2.724,00 |
| 08.01.2025 | 30,95 | 30,95 | 30,25 | 30,55 | 0,00% | 6.229,00 |
| 07.01.2025 | 31,03 | 31,10 | 30,10 | 30,55 | -2,16% | 4.226,00 |
| 06.01.2025 | 31,00 | 31,45 | 31,00 | 31,23 | 0,00% | 2.180,00 |
| 03.01.2025 | 30,85 | 31,30 | 30,80 | 31,23 | 0,64% | 2.892,00 |
| 02.01.2025 | 31,10 | 31,25 | 30,55 | 31,03 | -1,04% | 5.770,00 |
| 31.12.2024 | 31,35 | 31,53 | 31,25 | 31,35 | 1,05% | 2.067,00 |
| 30.12.2024 | 30,55 | 31,15 | 30,45 | 31,03 | 2,39% | 1.966,00 |
| 27.12.2024 | 31,10 | 31,30 | 30,20 | 30,30 | -3,04% | 7.196,00 |
| 24.12.2024 | 31,05 | 31,45 | 31,05 | 31,25 | 1,96% | 586,00 |
| 23.12.2024 | 31,15 | 31,15 | 30,30 | 30,65 | -1,45% | 1.393,00 |
| 20.12.2024 | 30,75 | 31,10 | 30,35 | 31,10 | 1,14% | 7.621,00 |
| 19.12.2024 | 30,60 | 31,20 | 30,10 | 30,75 | -1,76% | 12.067,00 |
| 18.12.2024 | 30,90 | 31,65 | 30,85 | 31,30 | 1,29% | 12.807,00 |
| 17.12.2024 | 31,05 | 31,28 | 30,85 | 30,90 | 0,16% | 7.113,00 |
| 16.12.2024 | 31,15 | 31,15 | 30,70 | 30,85 | -0,80% | 5.315,00 |
| 13.12.2024 | 31,75 | 31,83 | 30,95 | 31,10 | -1,11% | 4.909,00 |
| 12.12.2024 | 31,55 | 32,10 | 31,40 | 31,45 | -0,32% | 3.138,00 |
| 11.12.2024 | 30,95 | 31,60 | 30,95 | 31,55 | 2,27% | 4.779,00 |
| 10.12.2024 | 30,53 | 31,15 | 30,50 | 30,85 | 0,16% | 13.066,00 |
| 09.12.2024 | 30,88 | 31,20 | 30,55 | 30,80 | 0,65% | 13.610,00 |
| 06.12.2024 | 30,30 | 30,80 | 30,25 | 30,60 | 1,16% | 8.842,00 |
| 05.12.2024 | 30,73 | 30,73 | 29,55 | 30,25 | -1,47% | 21.664,00 |
| 04.12.2024 | 30,55 | 31,60 | 30,43 | 30,70 | 0,82% | 17.998,00 |
| 03.12.2024 | 30,50 | 31,40 | 30,10 | 30,45 | 0,66% | 12.908,00 |
| 02.12.2024 | 29,83 | 30,95 | 29,00 | 30,25 | -0,49% | 8.993,00 |
| 29.11.2024 | 31,50 | 31,55 | 29,65 | 30,40 | -5,88% | 14.156,00 |
| 28.11.2024 | 32,20 | 32,50 | 31,90 | 32,30 | 2,38% | 2.604,00 |
| 27.11.2024 | 31,38 | 31,70 | 31,38 | 31,55 | 0,16% | 37.109,00 |
| 26.11.2024 | 32,25 | 32,25 | 31,50 | 31,50 | -2,85% | 20.200,00 |
| 25.11.2024 | 32,05 | 32,60 | 31,95 | 32,43 | 2,29% | 6.769,00 |
| 22.11.2024 | 31,60 | 32,10 | 31,30 | 31,70 | -0,70% | 5.854,00 |
| 21.11.2024 | 32,05 | 32,57 | 31,50 | 31,92 | -0,55% | 5.762,00 |
| 20.11.2024 | 32,80 | 33,15 | 31,90 | 32,10 | -1,83% | 4.855,00 |
| 19.11.2024 | 32,50 | 32,85 | 32,25 | 32,70 | 0,31% | 18.279,00 |
| 18.11.2024 | 32,15 | 32,75 | 32,15 | 32,60 | 2,68% | 13.330,00 |
| 15.11.2024 | 31,20 | 32,15 | 31,15 | 31,75 | 1,28% | 4.335,00 |
| 14.11.2024 | 31,00 | 31,43 | 30,53 | 31,35 | 1,46% | 10.047,00 |
| 13.11.2024 | 31,65 | 31,70 | 30,75 | 30,90 | -2,22% | 6.465,00 |
| 12.11.2024 | 32,20 | 32,55 | 31,55 | 31,60 | -1,25% | 6.837,00 |
| 11.11.2024 | 30,90 | 32,15 | 30,90 | 32,00 | 5,35% | 7.245,00 |
| 08.11.2024 | 30,85 | 30,85 | 30,30 | 30,38 | -1,38% | 2.792,00 |
| 07.11.2024 | 30,80 | 31,25 | 30,50 | 30,80 | 1,15% | 9.476,00 |
| 06.11.2024 | 29,15 | 30,45 | 29,15 | 30,45 | 7,41% | 7.981,00 |
| 05.11.2024 | 28,20 | 28,85 | 28,18 | 28,35 | 0,18% | 19.528,00 |
| 04.11.2024 | 28,05 | 28,35 | 28,05 | 28,30 | 0,71% | 11.377,00 |
| 01.11.2024 | 27,55 | 28,68 | 27,55 | 28,10 | 2,09% | 37.677,00 |
| 31.10.2024 | 26,65 | 27,95 | 26,65 | 27,53 | 2,51% | 43.166,00 |
| 30.10.2024 | 26,50 | 27,10 | 26,20 | 26,85 | 0,47% | 7.751,00 |
| 29.10.2024 | 26,00 | 27,00 | 26,00 | 26,73 | 2,79% | 12.980,00 |
| 28.10.2024 | 27,20 | 27,20 | 24,50 | 26,00 | -9,57% | 38.111,00 |
| 25.10.2024 | 28,70 | 29,00 | 28,45 | 28,75 | -0,52% | 14.990,00 |
| 24.10.2024 | 28,80 | 29,00 | 28,70 | 28,90 | -0,34% | 11.431,00 |
| 23.10.2024 | 29,25 | 29,35 | 28,95 | 29,00 | -0,51% | 25.461,00 |
| 22.10.2024 | 28,50 | 29,15 | 28,40 | 29,15 | 2,28% | 4.151,00 |
| 21.10.2024 | 27,90 | 28,50 | 27,70 | 28,50 | 3,07% | 12.902,00 |
| 18.10.2024 | 27,40 | 27,85 | 27,35 | 27,65 | 1,65% | 4.868,00 |
| 17.10.2024 | 26,78 | 27,35 | 26,78 | 27,20 | 0,74% | 22.180,00 |
| 16.10.2024 | 27,43 | 27,60 | 26,95 | 27,00 | -0,52% | 15.748,00 |
| 15.10.2024 | 27,12 | 27,38 | 27,10 | 27,14 | 0,90% | 3.532,00 |
| 14.10.2024 | 26,55 | 26,95 | 26,55 | 26,90 | 1,80% | 3.811,00 |
| 11.10.2024 | 25,75 | 26,53 | 25,60 | 26,43 | 2,42% | 5.503,00 |
| 10.10.2024 | 25,25 | 25,88 | 25,25 | 25,80 | 2,69% | 6.751,00 |
| 09.10.2024 | 25,23 | 25,25 | 24,90 | 25,13 | 0,90% | 5.821,00 |
| 08.10.2024 | 25,15 | 25,15 | 24,85 | 24,90 | -1,97% | 3.045,00 |
| 07.10.2024 | 25,25 | 25,45 | 25,00 | 25,40 | 0,20% | 2.049,00 |
| 04.10.2024 | 25,00 | 25,45 | 24,73 | 25,35 | 1,00% | 9.325,00 |
| 03.10.2024 | 25,05 | 25,30 | 24,95 | 25,10 | -1,95% | 4.582,00 |
| 02.10.2024 | 25,75 | 26,13 | 25,60 | 25,60 | -1,25% | 2.254,00 |
| 01.10.2024 | 26,25 | 26,50 | 25,75 | 25,93 | -1,98% | 4.636,00 |
| 30.09.2024 | 27,00 | 27,00 | 26,30 | 26,45 | -1,86% | 6.854,00 |
| 27.09.2024 | 26,95 | 27,40 | 26,65 | 26,95 | 0,00% | 4.595,00 |
| 26.09.2024 | 26,55 | 27,30 | 26,43 | 26,95 | 2,47% | 11.167,00 |
| 25.09.2024 | 26,63 | 26,73 | 26,15 | 26,30 | -2,41% | 4.871,00 |
| 24.09.2024 | 27,30 | 27,30 | 26,85 | 26,95 | -0,37% | 1.309,00 |
| 23.09.2024 | 27,20 | 27,60 | 26,98 | 27,05 | -2,61% | 3.419,00 |
| 20.09.2024 | 28,60 | 28,70 | 27,70 | 27,78 | -3,39% | 6.949,00 |
| 19.09.2024 | 28,20 | 28,95 | 28,00 | 28,75 | 3,05% | 6.675,00 |
| 18.09.2024 | 28,20 | 28,45 | 27,90 | 27,90 | -0,89% | 2.070,00 |
| 17.09.2024 | 28,25 | 28,35 | 28,00 | 28,15 | 0,18% | 5.030,00 |
| 16.09.2024 | 28,30 | 28,30 | 27,95 | 28,10 | -1,06% | 1.913,00 |
| 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 |