£50,071
2,90%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 49,77 | 50,01 | 49,05 | 49,96 | 2,68% | - |
| 06.08.2026 | 45,54 | 48,66 | 42,38 | 48,66 | 0,08% | 31.043,00 |
| 05.08.2026 | 49,72 | 49,72 | 48,56 | 48,62 | -1,82% | 17.265,00 |
| 04.08.2026 | 49,49 | 50,11 | 48,80 | 49,52 | 0,24% | 12.540,00 |
| 03.08.2026 | 48,08 | 49,96 | 48,08 | 49,40 | 2,87% | 18.301,00 |
| 31.07.2026 | 48,36 | 49,30 | 47,82 | 48,02 | -0,37% | 57.387,00 |
| 30.07.2026 | 46,69 | 48,56 | 46,20 | 48,20 | 3,83% | 43.862,00 |
| 29.07.2026 | 48,10 | 48,10 | 46,08 | 46,42 | -2,72% | 26.680,00 |
| 28.07.2026 | 48,21 | 48,22 | 47,14 | 47,72 | -1,61% | 8.227,00 |
| 27.07.2026 | 48,00 | 48,52 | 48,00 | 48,50 | 1,36% | 13.942,00 |
| 24.07.2026 | 46,84 | 48,04 | 46,76 | 47,85 | 2,07% | 25.121,00 |
| 23.07.2026 | 48,26 | 48,46 | 46,88 | 46,88 | -3,58% | 13.534,00 |
| 22.07.2026 | 47,84 | 48,72 | 47,84 | 48,62 | 0,48% | 8.817,00 |
| 21.07.2026 | 47,10 | 48,40 | 47,10 | 48,39 | 2,26% | 13.153,00 |
| 20.07.2026 | 47,46 | 48,14 | 47,05 | 47,32 | 0,17% | 20.100,00 |
| 17.07.2026 | 46,72 | 47,24 | 46,12 | 47,24 | 0,13% | 9.301,00 |
| 16.07.2026 | 46,49 | 47,42 | 46,40 | 47,18 | 0,81% | 12.954,00 |
| 15.07.2026 | 46,30 | 46,92 | 45,96 | 46,80 | 0,65% | 11.198,00 |
| 14.07.2026 | 45,90 | 46,51 | 45,46 | 46,50 | 0,39% | 5.280,00 |
| 13.07.2026 | 46,28 | 46,48 | 45,98 | 46,32 | -0,22% | 9.451,00 |
| 10.07.2026 | 46,28 | 46,66 | 46,12 | 46,42 | 0,24% | 6.885,00 |
| 09.07.2026 | 45,50 | 46,74 | 45,36 | 46,31 | 1,03% | 20.589,00 |
| 08.07.2026 | 45,94 | 46,00 | 44,62 | 45,84 | -1,04% | 9.755,00 |
| 07.07.2026 | 46,34 | 46,56 | 45,97 | 46,32 | -0,30% | 13.173,00 |
| 06.07.2026 | 45,46 | 46,84 | 45,46 | 46,46 | 0,96% | 10.155,00 |
| 03.07.2026 | 46,64 | 46,86 | 45,81 | 46,02 | -0,41% | 6.408,00 |
| 02.07.2026 | 45,27 | 46,48 | 45,02 | 46,21 | 2,28% | 25.016,00 |
| 01.07.2026 | 44,22 | 45,30 | 44,02 | 45,18 | 1,57% | 34.690,00 |
| 30.06.2026 | 44,93 | 45,47 | 44,06 | 44,48 | -0,29% | 20.206,00 |
| 29.06.2026 | 44,38 | 44,80 | 44,15 | 44,61 | -0,25% | 15.645,00 |
| 26.06.2026 | 45,08 | 45,08 | 43,86 | 44,72 | 0,90% | 17.922,00 |
| 25.06.2026 | 44,78 | 45,06 | 44,10 | 44,32 | -1,69% | 6.403,00 |
| 24.06.2026 | 44,92 | 45,66 | 44,64 | 45,08 | -0,35% | 12.830,00 |
| 23.06.2026 | 45,74 | 45,74 | 44,30 | 45,24 | -1,48% | 8.001,00 |
| 22.06.2026 | 45,36 | 46,24 | 45,02 | 45,92 | 1,93% | 6.714,00 |
| 19.06.2026 | 45,35 | 45,53 | 44,90 | 45,05 | -1,59% | 10.458,00 |
| 18.06.2026 | 45,14 | 45,80 | 44,47 | 45,78 | 1,04% | 15.252,00 |
| 17.06.2026 | 45,63 | 45,90 | 44,92 | 45,31 | -0,37% | 10.764,00 |
| 16.06.2026 | 45,32 | 45,85 | 45,31 | 45,48 | 0,00% | 9.213,00 |
| 15.06.2026 | 46,42 | 46,52 | 45,28 | 45,48 | -0,04% | 13.001,00 |
| 12.06.2026 | 44,40 | 45,74 | 44,08 | 45,50 | 4,45% | 11.271,00 |
| 11.06.2026 | 42,06 | 43,65 | 42,06 | 43,56 | 2,11% | 8.718,00 |
| 10.06.2026 | 42,78 | 43,08 | 42,12 | 42,66 | -1,25% | 7.344,00 |
| 09.06.2026 | 44,02 | 44,14 | 43,18 | 43,20 | -1,73% | 8.756,00 |
| 08.06.2026 | 43,34 | 44,52 | 43,34 | 43,96 | 0,50% | 9.999,00 |
| 05.06.2026 | 43,76 | 44,36 | 43,62 | 43,74 | -0,32% | 16.960,00 |
| 04.06.2026 | 44,17 | 44,42 | 43,30 | 43,88 | 0,43% | 7.218,00 |
| 03.06.2026 | 43,86 | 44,46 | 43,64 | 43,69 | -0,79% | 10.199,00 |
| 02.06.2026 | 44,60 | 44,62 | 43,56 | 44,04 | -0,36% | 14.359,00 |
| 01.06.2026 | 45,04 | 45,32 | 43,92 | 44,20 | -2,81% | 22.045,00 |
| 29.05.2026 | 45,50 | 45,96 | 45,26 | 45,48 | 0,02% | 7.602,00 |
| 28.05.2026 | 44,64 | 45,47 | 44,32 | 45,47 | 1,02% | 23.567,00 |
| 27.05.2026 | 44,56 | 45,01 | 44,36 | 45,01 | 1,10% | 5.829,00 |
| 26.05.2026 | 44,64 | 44,98 | 43,98 | 44,52 | 2,96% | 9.273,00 |
| 25.05.2026 | 44,36 | 44,36 | 43,21 | 43,24 | -1,19% | - |
| 22.05.2026 | 44,16 | 44,16 | 43,09 | 43,76 | -0,82% | 8.898,00 |
| 21.05.2026 | 44,50 | 44,52 | 43,60 | 44,12 | -2,35% | 12.463,00 |
| 20.05.2026 | 44,50 | 45,58 | 43,94 | 45,18 | 1,05% | 17.770,00 |
| 19.05.2026 | 45,76 | 46,01 | 44,54 | 44,71 | -2,04% | 11.113,00 |
| 18.05.2026 | 45,31 | 46,14 | 45,16 | 45,64 | 0,44% | 21.443,00 |
| 15.05.2026 | 45,58 | 46,00 | 45,26 | 45,44 | -0,35% | 13.615,00 |
| 14.05.2026 | 44,16 | 45,76 | 44,16 | 45,60 | 3,35% | 7.831,00 |
| 13.05.2026 | 44,03 | 44,30 | 43,62 | 44,12 | 0,50% | 17.179,00 |
| 12.05.2026 | 45,52 | 45,52 | 43,77 | 43,90 | -5,31% | 16.203,00 |
| 11.05.2026 | 47,31 | 47,39 | 46,04 | 46,36 | -0,34% | 12.347,00 |
| 08.05.2026 | 46,28 | 47,72 | 46,28 | 46,52 | -3,94% | 12.137,00 |
| 07.05.2026 | 46,22 | 48,43 | 46,00 | 48,43 | 6,11% | 21.140,00 |
| 06.05.2026 | 48,15 | 48,48 | 45,18 | 45,64 | -1,21% | 18.144,00 |
| 05.05.2026 | 47,59 | 47,62 | 45,98 | 46,20 | -3,24% | 10.190,00 |
| 04.05.2026 | 47,96 | 47,96 | 47,71 | 47,75 | 0,73% | - |
| 01.05.2026 | 48,19 | 48,26 | 46,84 | 47,40 | -2,03% | 7.957,00 |
| 30.04.2026 | 47,24 | 48,44 | 46,98 | 48,38 | 0,98% | 9.499,00 |
| 29.04.2026 | 48,32 | 48,32 | 47,72 | 47,91 | -0,40% | 12.303,00 |
| 28.04.2026 | 48,40 | 48,66 | 47,82 | 48,10 | -1,07% | 6.217,00 |
| 27.04.2026 | 48,70 | 49,17 | 48,46 | 48,62 | -0,04% | 3.623,00 |
| 24.04.2026 | 48,92 | 49,56 | 48,64 | 48,64 | -1,74% | 7.349,00 |
| 23.04.2026 | 50,00 | 50,00 | 49,06 | 49,50 | -1,35% | 5.552,00 |
| 22.04.2026 | 50,50 | 50,50 | 50,00 | 50,18 | -0,69% | 7.121,00 |
| 21.04.2026 | 50,78 | 51,20 | 50,35 | 50,53 | -0,44% | 8.861,00 |
| 20.04.2026 | 50,95 | 51,10 | 50,60 | 50,75 | -1,93% | 7.248,00 |
| 17.04.2026 | 50,50 | 51,95 | 49,84 | 51,75 | 3,54% | 15.927,00 |
| 16.04.2026 | 50,05 | 50,40 | 49,80 | 49,98 | 0,08% | 13.142,00 |
| 15.04.2026 | 49,78 | 50,03 | 49,33 | 49,94 | -0,06% | 8.460,00 |
| 14.04.2026 | 48,22 | 49,97 | 48,18 | 49,97 | 4,41% | 19.554,00 |
| 13.04.2026 | 46,80 | 47,96 | 46,64 | 47,86 | 1,66% | 11.659,00 |
| 10.04.2026 | 46,49 | 47,31 | 46,31 | 47,08 | 1,29% | 19.515,00 |
| 09.04.2026 | 46,73 | 46,73 | 46,09 | 46,48 | -1,78% | 12.952,00 |
| 08.04.2026 | 44,76 | 48,24 | 44,76 | 47,32 | 11,03% | 37.314,00 |
| 07.04.2026 | 43,20 | 43,60 | 42,48 | 42,62 | -1,46% | 21.098,00 |
| 02.04.2026 | 42,13 | 43,45 | 42,00 | 43,25 | 0,70% | 12.758,00 |
| 01.04.2026 | 41,85 | 43,15 | 41,85 | 42,95 | 6,18% | 10.819,00 |
| 31.03.2026 | 40,25 | 40,80 | 40,03 | 40,45 | 1,13% | 23.870,00 |
| 30.03.2026 | 40,70 | 40,70 | 39,65 | 40,00 | -2,56% | 23.632,00 |
| 27.03.2026 | 41,65 | 41,65 | 41,00 | 41,05 | -1,32% | 10.444,00 |
| 26.03.2026 | 42,75 | 42,75 | 41,28 | 41,60 | -2,63% | 12.236,00 |
| 25.03.2026 | 42,00 | 43,15 | 41,85 | 42,73 | 3,20% | 29.176,00 |
| 24.03.2026 | 41,10 | 41,60 | 40,75 | 41,40 | 0,85% | 19.916,00 |
| 23.03.2026 | 39,75 | 41,85 | 39,23 | 41,05 | 1,36% | 27.017,00 |
| 20.03.2026 | 41,15 | 41,55 | 40,15 | 40,50 | 0,12% | 35.610,00 |
| 19.03.2026 | 41,50 | 41,50 | 40,00 | 40,45 | -4,15% | 21.778,00 |