1,538€
4,59%
Echtzeit-Aktienkurs Permanent TSB Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Permanent TSB Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,59% | - |
| 02.05.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 30.04.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -8,52% | 300,00 |
| 29.04.2024 | 1,49 | 1,59 | 1,49 | 1,59 | 2,59% | 2.914,00 |
| 26.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 25.04.2024 | 1,52 | 1,53 | 1,52 | 1,53 | -0,65% | 894,00 |
| 24.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,29% | - |
| 23.04.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 1,97% | 4.563,00 |
| 22.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,67% | - |
| 19.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 18.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 17.04.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 16.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 15.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 12.04.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,66% | 10,00 |
| 11.04.2024 | 1,49 | 1,51 | 1,49 | 1,51 | -0,66% | 519,00 |
| 10.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 09.04.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -5,73% | - |
| 08.04.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,32% | 5.000,00 |
| 05.04.2024 | 1,44 | 1,58 | 1,44 | 1,58 | 14,96% | 1.552,00 |
| 04.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 03.04.2024 | 1,37 | 1,41 | 1,37 | 1,41 | 0,71% | 1.427,00 |
| 02.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | 260,00 |
| 28.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 27.03.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 0,36% | 107,00 |
| 26.03.2024 | 1,31 | 1,40 | 1,31 | 1,40 | 1,09% | 200,00 |
| 25.03.2024 | 1,32 | 1,38 | 1,32 | 1,38 | 4,15% | 670,00 |
| 22.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -5,02% | - |
| 21.03.2024 | 1,34 | 1,40 | 1,34 | 1,40 | 5,68% | 1.542,00 |
| 20.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -5,38% | - |
| 19.03.2024 | 1,32 | 1,40 | 1,32 | 1,40 | 1,82% | 200,00 |
| 18.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 15.03.2024 | 1,36 | 1,42 | 1,36 | 1,42 | 7,17% | 1.197,00 |
| 14.03.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -3,99% | 4.600,00 |
| 13.03.2024 | 1,42 | 1,42 | 1,38 | 1,38 | -3,50% | 4.550,00 |
| 12.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | 17.000,00 |
| 11.03.2024 | 1,48 | 1,48 | 1,41 | 1,48 | 0,68% | 5.165,00 |
| 08.03.2024 | 1,44 | 1,47 | 1,44 | 1,47 | -2,00% | 2.179,00 |
| 07.03.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -9,37% | 3.202,00 |
| 06.03.2024 | 1,58 | 1,66 | 1,58 | 1,66 | 6,43% | 1.000,00 |
| 05.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -4,31% | - |
| 04.03.2024 | 1,63 | 1,63 | 1,62 | 1,63 | 4,17% | 799,00 |
| 01.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 29.02.2024 | 1,54 | 1,61 | 1,54 | 1,61 | 4,55% | 450,00 |
| 28.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 27.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -4,64% | - |
| 26.02.2024 | 1,56 | 1,62 | 1,56 | 1,62 | 1,89% | 120,00 |
| 23.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,16% | - |
| 22.02.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 1,89% | 1.000,00 |
| 21.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 20.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,89% | - |
| 19.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 16.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,78% | - |
| 15.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 14.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,75% | - |
| 13.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | 5.000,00 |
| 12.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 09.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,91% | - |
| 08.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,91% | - |
| 07.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,37% | - |
| 06.02.2024 | 1,64 | 1,72 | 1,64 | 1,72 | 1,18% | 1.583,00 |
| 05.02.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 3,35% | 171,00 |
| 02.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,67% | - |
| 01.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -4,53% | - |
| 31.01.2024 | 1,66 | 1,77 | 1,66 | 1,77 | 6,97% | 110,00 |
| 30.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -6,52% | - |
| 29.01.2024 | 1,64 | 1,77 | 1,64 | 1,77 | 7,62% | 2.192,00 |
| 26.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 25.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 24.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 23.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 22.01.2024 | 1,62 | 1,67 | 1,62 | 1,67 | -0,60% | 395,00 |
| 19.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 18.01.2024 | 1,60 | 1,72 | 1,60 | 1,72 | 6,85% | 2.000,00 |
| 17.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | - |
| 16.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,74% | - |
| 15.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | - |
| 12.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 11.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | 1.500,00 |
| 10.01.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -2,29% | 20,00 |
| 09.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,05% | - |
| 08.01.2024 | 1,83 | 1,83 | 1,81 | 1,81 | 0,84% | 1.515,00 |
| 05.01.2024 | 1,71 | 1,79 | 1,71 | 1,79 | 2,58% | 100,00 |
| 04.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,29% | - |
| 03.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,64% | - |
| 02.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 29.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 28.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -3,13% | - |
| 27.12.2023 | 1,71 | 1,76 | 1,71 | 1,76 | 5,71% | 1.140,00 |
| 22.12.2023 | 1,67 | 1,67 | 1,67 | 1,67 | -2,63% | - |
| 21.12.2023 | 1,64 | 1,71 | 1,64 | 1,71 | -2,29% | 2.535,00 |
| 20.12.2023 | 1,76 | 1,79 | 1,75 | 1,75 | -3,31% | 895,00 |
| 19.12.2023 | 1,75 | 1,81 | 1,75 | 1,81 | 5,85% | 2.700,00 |
| 18.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 9,27% | 590,00 |
| 15.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -2,19% | - |
| 14.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 3,56% | - |
| 13.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 12.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -5,34% | - |
| 11.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 08.12.2023 | 1,63 | 1,68 | 1,63 | 1,68 | 3,07% | 7.500,00 |