2,295€
-0,22%
Echtzeit-Aktienkurs Permanent TSB Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Permanent TSB Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -6,09% | - |
| 21.08.2025 | 2,27 | 2,35 | 2,27 | 2,30 | 2,68% | - |
| 20.08.2025 | 2,19 | 2,24 | 2,19 | 2,24 | -0,44% | 587,00 |
| 19.08.2025 | 2,19 | 2,25 | 2,19 | 2,25 | 5,14% | 5.000,00 |
| 18.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 15.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -8,55% | - |
| 14.08.2025 | 2,14 | 2,34 | 2,14 | 2,34 | 13,59% | 2.125,00 |
| 13.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 12.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -5,94% | - |
| 11.08.2025 | 2,06 | 2,19 | 2,06 | 2,19 | 1,39% | 70,00 |
| 08.08.2025 | 2,03 | 2,16 | 2,03 | 2,16 | 8,27% | 2.000,00 |
| 07.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 06.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 05.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 04.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 01.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,86% | - |
| 31.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 30.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,41% | - |
| 29.07.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 0,49% | 2.439,00 |
| 28.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 5,70% | - |
| 25.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 24.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 23.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 22.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,77% | - |
| 21.07.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 18.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,25% | - |
| 17.07.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -0,50% | 328,00 |
| 16.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,25% | - |
| 15.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 14.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -7,24% | - |
| 11.07.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 3,88% | 995,00 |
| 10.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 09.07.2025 | 1,99 | 2,04 | 1,99 | 2,04 | -2,86% | 150,00 |
| 08.07.2025 | 1,95 | 2,10 | 1,95 | 2,10 | 9,38% | 3.700,00 |
| 07.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -5,88% | - |
| 04.07.2025 | 1,86 | 2,04 | 1,86 | 2,04 | 9,68% | 2.640,00 |
| 03.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 02.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 01.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 30.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 27.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 26.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 25.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 24.06.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -2,08% | 6.494,00 |
| 23.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,50% | - |
| 20.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,82% | - |
| 19.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 7,92% | - |
| 18.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -5,54% | - |
| 17.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 16.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,56% | - |
| 13.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -8,12% | - |
| 12.06.2025 | 1,78 | 1,91 | 1,78 | 1,91 | 3,80% | 5.200,00 |
| 11.06.2025 | 1,66 | 1,86 | 1,66 | 1,84 | 0,00% | 13.100,00 |
| 10.06.2025 | 1,65 | 1,86 | 1,65 | 1,84 | 10,51% | 8.120,00 |
| 09.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,86% | - |
| 06.06.2025 | 1,65 | 1,75 | 1,65 | 1,75 | 6,38% | 1.400,00 |
| 05.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 04.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 03.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 02.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 30.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,30% | - |
| 29.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
| 28.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 27.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,92% | - |
| 26.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 23.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 22.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 21.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 20.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 19.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 16.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 15.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -4,29% | - |
| 14.05.2025 | 1,63 | 1,75 | 1,63 | 1,75 | 7,69% | 2.250,00 |
| 13.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,25% | - |
| 12.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -7,76% | - |
| 09.05.2025 | 1,61 | 1,74 | 1,61 | 1,74 | 14,47% | 572,00 |
| 08.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 07.05.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,65% | 100,00 |
| 06.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | 19.083,00 |
| 05.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 5,17% | - |
| 02.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 30.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -6,41% | - |
| 29.04.2025 | 1,46 | 1,56 | 1,46 | 1,56 | 4,70% | 1.000,00 |
| 28.04.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 0,00% | 610,00 |
| 25.04.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -2,30% | 1.060,00 |
| 24.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 23.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 6,32% | - |
| 22.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 1.000,00 |
| 17.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 16.04.2025 | 1,50 | 1,50 | 1,44 | 1,44 | 2,86% | 2.000,00 |
| 15.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 14.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 11.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -8,81% | 3.000,00 |
| 10.04.2025 | 1,40 | 1,59 | 1,40 | 1,59 | 16,91% | 333,00 |
| 09.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -8,42% | - |
| 08.04.2025 | 1,38 | 1,49 | 1,38 | 1,49 | 6,83% | 1.500,00 |
| 07.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | 3.700,00 |
| 04.04.2025 | 1,44 | 1,57 | 1,42 | 1,42 | -7,79% | 19.816,00 |
| 03.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 02.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |