£43,260
2,39%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,13 | 42,90 | 42,04 | 42,90 | 1,53% | - |
| 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 |
| 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 |