£41,059
1,88%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 40,65 | 41,07 | 40,64 | 40,98 | 1,69% | - |
| 05.12.2025 | 40,70 | 41,10 | 40,30 | 40,30 | -0,98% | 8.931,00 |
| 04.12.2025 | 39,90 | 40,70 | 39,90 | 40,70 | 1,75% | 10.304,00 |
| 03.12.2025 | 40,80 | 40,80 | 38,90 | 40,00 | -2,44% | 23.531,00 |
| 02.12.2025 | 40,65 | 41,10 | 40,55 | 41,00 | 0,37% | 12.869,00 |
| 01.12.2025 | 40,68 | 41,00 | 40,05 | 40,85 | 0,18% | 16.343,00 |
| 28.11.2025 | 40,70 | 40,85 | 40,40 | 40,78 | 1,49% | 11.092,00 |
| 27.11.2025 | 40,03 | 40,45 | 40,00 | 40,18 | 0,82% | 16.142,00 |
| 26.11.2025 | 39,15 | 40,05 | 38,95 | 39,85 | 2,31% | 15.300,00 |
| 25.11.2025 | 38,85 | 38,95 | 38,20 | 38,95 | 1,04% | 28.087,00 |
| 24.11.2025 | 37,75 | 38,60 | 37,55 | 38,55 | 3,63% | 13.115,00 |
| 21.11.2025 | 36,85 | 37,48 | 36,80 | 37,20 | 0,34% | 27.501,00 |
| 20.11.2025 | 37,25 | 37,35 | 36,95 | 37,08 | 0,41% | 18.045,00 |
| 19.11.2025 | 36,38 | 37,10 | 36,15 | 36,93 | 1,16% | 16.976,00 |
| 18.11.2025 | 37,00 | 37,05 | 36,35 | 36,50 | -2,41% | 15.561,00 |
| 17.11.2025 | 37,85 | 37,90 | 37,00 | 37,40 | 0,34% | 11.554,00 |
| 14.11.2025 | 37,30 | 37,35 | 37,05 | 37,28 | -1,00% | 19.569,00 |
| 13.11.2025 | 38,13 | 38,13 | 37,15 | 37,65 | -0,53% | 17.430,00 |
| 12.11.2025 | 38,88 | 39,10 | 37,85 | 37,85 | -2,95% | 14.129,00 |
| 11.11.2025 | 39,25 | 39,65 | 38,60 | 39,00 | -0,26% | 19.856,00 |
| 10.11.2025 | 38,10 | 39,55 | 38,10 | 39,10 | 1,96% | 41.676,00 |
| 07.11.2025 | 38,80 | 38,80 | 38,03 | 38,35 | -0,32% | 50.312,00 |
| 06.11.2025 | 42,30 | 45,13 | 37,55 | 38,48 | -10,21% | 73.912,00 |
| 05.11.2025 | 42,30 | 43,00 | 42,13 | 42,85 | 0,94% | 15.098,00 |
| 04.11.2025 | 43,15 | 43,25 | 42,08 | 42,45 | -2,53% | 14.676,00 |
| 03.11.2025 | 43,48 | 43,70 | 42,78 | 43,55 | 0,29% | 5.737,00 |
| 31.10.2025 | 43,30 | 43,48 | 42,98 | 43,43 | 0,40% | 18.242,00 |
| 30.10.2025 | 43,30 | 43,60 | 43,05 | 43,25 | -0,57% | 19.589,00 |
| 29.10.2025 | 43,60 | 43,75 | 43,35 | 43,50 | 0,17% | 7.546,00 |
| 28.10.2025 | 43,25 | 43,80 | 42,90 | 43,43 | 0,52% | 46.671,00 |
| 27.10.2025 | 42,68 | 43,30 | 42,38 | 43,20 | 1,77% | 11.123,00 |
| 24.10.2025 | 42,78 | 42,78 | 42,00 | 42,45 | -0,82% | 13.278,00 |
| 23.10.2025 | 42,90 | 43,33 | 42,50 | 42,80 | -0,23% | 9.626,00 |
| 22.10.2025 | 42,23 | 43,40 | 42,10 | 42,90 | 2,02% | 15.156,00 |
| 21.10.2025 | 41,50 | 42,13 | 41,50 | 42,05 | 2,31% | 8.832,00 |
| 20.10.2025 | 41,08 | 42,00 | 41,05 | 41,10 | 0,31% | 14.694,00 |
| 17.10.2025 | 42,25 | 42,25 | 40,80 | 40,98 | -5,15% | 21.006,00 |
| 16.10.2025 | 43,55 | 43,70 | 43,05 | 43,20 | -0,35% | 24.797,00 |
| 15.10.2025 | 42,25 | 43,55 | 41,93 | 43,35 | 2,60% | 21.103,00 |
| 14.10.2025 | 44,40 | 44,40 | 42,10 | 42,25 | -6,11% | 13.685,00 |
| 13.10.2025 | 44,50 | 45,05 | 44,50 | 45,00 | 1,58% | 13.113,00 |
| 10.10.2025 | 45,05 | 45,25 | 44,30 | 44,30 | -1,39% | 11.044,00 |
| 09.10.2025 | 44,55 | 45,15 | 44,55 | 44,93 | 0,28% | 15.372,00 |
| 08.10.2025 | 44,85 | 45,25 | 44,50 | 44,80 | 0,67% | 14.247,00 |
| 07.10.2025 | 44,73 | 45,05 | 44,50 | 44,50 | -0,34% | 5.635,00 |
| 06.10.2025 | 44,50 | 44,95 | 44,20 | 44,65 | -0,89% | 9.205,00 |
| 03.10.2025 | 45,30 | 45,70 | 44,55 | 45,05 | 0,67% | 10.054,00 |
| 02.10.2025 | 45,75 | 46,00 | 44,10 | 44,75 | -2,29% | 12.713,00 |
| 01.10.2025 | 45,35 | 46,03 | 45,03 | 45,80 | 0,00% | 8.672,00 |
| 30.09.2025 | 44,38 | 46,35 | 44,23 | 45,80 | 2,35% | 10.981,00 |
| 29.09.2025 | 43,78 | 44,80 | 43,65 | 44,75 | 1,82% | 9.646,00 |
| 26.09.2025 | 43,90 | 44,15 | 43,65 | 43,95 | 0,80% | 2.208,00 |
| 25.09.2025 | 43,95 | 43,95 | 43,15 | 43,60 | -0,80% | 7.806,00 |
| 24.09.2025 | 43,75 | 44,23 | 43,50 | 43,95 | 0,23% | 6.047,00 |
| 23.09.2025 | 43,85 | 44,00 | 43,45 | 43,85 | 0,34% | 13.691,00 |
| 22.09.2025 | 44,75 | 44,75 | 43,50 | 43,70 | -2,67% | 9.741,00 |
| 19.09.2025 | 45,25 | 45,28 | 44,05 | 44,90 | -2,39% | 6.030,00 |
| 18.09.2025 | 44,60 | 46,00 | 44,20 | 46,00 | 3,49% | 7.251,00 |
| 17.09.2025 | 44,45 | 44,65 | 43,90 | 44,45 | 0,00% | 6.127,00 |
| 16.09.2025 | 45,40 | 45,55 | 44,35 | 44,45 | -1,77% | 9.709,00 |
| 15.09.2025 | 44,60 | 45,45 | 44,60 | 45,25 | 2,14% | 8.070,00 |
| 12.09.2025 | 44,95 | 45,10 | 44,00 | 44,30 | -1,31% | 13.583,00 |
| 11.09.2025 | 44,30 | 45,18 | 44,30 | 44,89 | 0,47% | - |
| 10.09.2025 | 44,40 | 45,43 | 44,40 | 44,68 | -0,13% | - |
| 09.09.2025 | 43,27 | 44,81 | 43,27 | 44,74 | 2,38% | - |
| 08.09.2025 | 43,36 | 44,20 | 43,15 | 43,70 | 1,28% | - |
| 05.09.2025 | 44,35 | 44,60 | 43,05 | 43,15 | -2,71% | 8.041,00 |
| 04.09.2025 | 43,43 | 44,40 | 43,43 | 44,35 | 1,72% | 10.298,00 |
| 03.09.2025 | 42,70 | 43,75 | 42,20 | 43,60 | 2,77% | 17.974,00 |
| 02.09.2025 | 43,45 | 43,65 | 42,13 | 42,43 | -2,64% | 10.472,00 |
| 01.09.2025 | 43,75 | 43,78 | 43,20 | 43,58 | -0,51% | 5.034,00 |
| 29.08.2025 | 44,15 | 44,35 | 43,80 | 43,80 | -2,01% | 6.939,00 |
| 28.08.2025 | 44,85 | 44,90 | 44,05 | 44,70 | 0,00% | 9.261,00 |
| 27.08.2025 | 44,65 | 45,40 | 44,40 | 44,70 | -0,56% | 8.660,00 |
| 26.08.2025 | 45,63 | 45,70 | 44,80 | 44,95 | -2,50% | 18.574,00 |
| 25.08.2025 | 46,23 | 46,23 | 46,00 | 46,10 | 0,12% | - |
| 22.08.2025 | 46,40 | 46,40 | 45,55 | 46,05 | 0,00% | 13.566,00 |
| 21.08.2025 | 45,90 | 46,25 | 45,65 | 46,05 | 0,55% | 33.589,00 |
| 20.08.2025 | 44,70 | 45,85 | 44,40 | 45,80 | 2,00% | 24.716,00 |
| 19.08.2025 | 45,00 | 45,25 | 44,70 | 44,90 | 0,11% | 10.293,00 |
| 18.08.2025 | 46,35 | 46,70 | 44,55 | 44,85 | -1,54% | 15.471,00 |
| 15.08.2025 | 47,05 | 47,30 | 45,00 | 45,55 | -2,88% | 12.551,00 |
| 14.08.2025 | 47,35 | 48,50 | 46,35 | 46,90 | -0,32% | 17.292,00 |
| 13.08.2025 | 48,20 | 48,50 | 46,90 | 47,05 | -2,18% | 15.014,00 |
| 12.08.2025 | 47,63 | 48,40 | 47,63 | 48,10 | 1,05% | 19.030,00 |
| 11.08.2025 | 47,85 | 47,95 | 47,30 | 47,60 | -1,09% | 15.343,00 |
| 08.08.2025 | 49,78 | 49,78 | 42,40 | 48,13 | -3,94% | 52.523,00 |
| 07.08.2025 | 48,78 | 50,20 | 48,78 | 50,10 | 3,09% | 19.661,00 |
| 06.08.2025 | 49,05 | 49,05 | 48,55 | 48,60 | -0,31% | 4.611,00 |
| 05.08.2025 | 48,50 | 49,20 | 48,40 | 48,75 | 1,14% | 15.496,00 |
| 04.08.2025 | 47,60 | 48,35 | 47,60 | 48,20 | 2,17% | 11.248,00 |
| 01.08.2025 | 48,35 | 48,35 | 47,00 | 47,18 | -2,83% | 6.889,00 |
| 31.07.2025 | 49,10 | 49,10 | 48,55 | 48,55 | -0,10% | 4.719,00 |
| 30.07.2025 | 48,45 | 48,70 | 48,28 | 48,60 | 0,15% | 5.543,00 |
| 29.07.2025 | 48,40 | 48,78 | 48,05 | 48,53 | 0,67% | 3.822,00 |
| 28.07.2025 | 48,23 | 48,65 | 47,95 | 48,20 | -0,41% | 5.098,00 |
| 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 |