1,528€
9,50%
Echtzeit-Aktienkurs Permanent TSB Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Permanent TSB Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,08% | 6.474,00 |
| 19.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 18.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -4,78% | - |
| 17.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 6,16% | - |
| 16.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,08% | - |
| 13.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,09% | - |
| 12.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 11.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,16% | - |
| 10.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,35% | - |
| 09.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -4,67% | - |
| 06.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | 130,00 |
| 05.12.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,34% | - |
| 04.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,70% | - |
| 03.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 02.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,49% | - |
| 29.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 28.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -6,62% | - |
| 27.11.2024 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | 2.700,00 |
| 26.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 25.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 22.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,17% | - |
| 21.11.2024 | 1,54 | 1,54 | 1,50 | 1,51 | 0,17% | - |
| 20.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | - |
| 19.11.2024 | 1,52 | 1,56 | 1,52 | 1,53 | 0,99% | 3.500,00 |
| 18.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 15.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 14.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 13.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 12.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 11.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | 1,00 |
| 08.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 07.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 06.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 05.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | - |
| 04.11.2024 | 1,54 | 1,54 | 1,53 | 1,53 | -0,97% | 1.650,00 |
| 01.11.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,32% | 125,00 |
| 31.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,88% | - |
| 30.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,64% | - |
| 29.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 28.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,98% | - |
| 25.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,97% | - |
| 24.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 23.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 22.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -6,42% | - |
| 21.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,19% | - |
| 18.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,54% | - |
| 17.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,25% | - |
| 16.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,31% | - |
| 15.10.2024 | 1,66 | 1,71 | 1,66 | 1,66 | 0,61% | - |
| 14.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 11.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 10.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 09.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 08.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | 500,00 |
| 07.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 04.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 03.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | - |
| 02.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -5,20% | - |
| 01.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 30.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 27.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,08% | - |
| 26.09.2024 | 1,63 | 1,69 | 1,63 | 1,69 | 2,74% | 4.500,00 |
| 25.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,92% | - |
| 24.09.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | 1,00 |
| 23.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,51% | - |
| 20.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,24% | - |
| 19.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | - |
| 18.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 17.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,93% | - |
| 16.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 13.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 12.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -6,09% | - |
| 11.09.2024 | 1,71 | 1,72 | 1,64 | 1,68 | 7,85% | - |
| 10.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 09.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -4,00% | - |
| 06.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,83% | - |
| 05.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,99% | - |
| 04.09.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 2,84% | 570,00 |
| 03.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 02.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,86% | - |
| 30.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 29.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 28.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,54% | - |
| 27.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 26.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,97% | - |
| 23.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 22.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,33% | - |
| 21.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 20.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 19.08.2024 | 1,49 | 1,57 | 1,49 | 1,57 | 3,97% | 600,00 |
| 16.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 15.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 14.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,00% | - |
| 13.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 12.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,01% | - |
| 09.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | - |
| 08.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,24% | - |
| 07.08.2024 | 1,50 | 1,56 | 1,50 | 1,55 | 3,00% | 3.252,00 |
| 06.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,28% | - |