2,010€
1,52%
Echtzeit-Aktienkurs Permanent TSB Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Permanent TSB Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,01 | 2,03 | 1,97 | 2,01 | 1,26% | - |
| 02.07.2025 | 2,02 | 2,03 | 1,97 | 1,98 | -1,37% | - |
| 01.07.2025 | 2,00 | 2,02 | 1,97 | 2,01 | 0,25% | - |
| 30.06.2025 | 1,97 | 2,02 | 1,97 | 2,00 | 1,14% | - |
| 27.06.2025 | 2,00 | 2,01 | 1,97 | 1,98 | -0,63% | - |
| 26.06.2025 | 2,00 | 2,01 | 1,96 | 1,99 | 0,63% | - |
| 25.06.2025 | 1,98 | 2,01 | 1,96 | 1,98 | 0,00% | - |
| 24.06.2025 | 2,04 | 2,05 | 1,95 | 1,98 | -1,86% | - |
| 23.06.2025 | 2,03 | 2,06 | 1,98 | 2,02 | -0,98% | - |
| 20.06.2025 | 1,98 | 2,04 | 1,93 | 2,04 | 3,69% | 200,00 |
| 19.06.2025 | 1,94 | 1,97 | 1,92 | 1,97 | 1,29% | - |
| 18.06.2025 | 1,85 | 1,94 | 1,82 | 1,94 | 4,86% | - |
| 17.06.2025 | 1,86 | 1,88 | 1,83 | 1,85 | -2,12% | - |
| 16.06.2025 | 1,87 | 1,90 | 1,82 | 1,89 | 0,67% | - |
| 13.06.2025 | 1,84 | 1,90 | 1,81 | 1,88 | 0,94% | - |
| 12.06.2025 | 1,85 | 1,88 | 1,82 | 1,86 | 0,68% | - |
| 11.06.2025 | 1,80 | 1,88 | 1,75 | 1,85 | 2,07% | - |
| 10.06.2025 | 1,80 | 1,82 | 1,75 | 1,81 | 0,84% | - |
| 09.06.2025 | 1,75 | 1,81 | 1,74 | 1,80 | 2,57% | - |
| 06.06.2025 | 1,78 | 1,80 | 1,73 | 1,75 | -1,13% | - |
| 05.06.2025 | 1,78 | 1,82 | 1,74 | 1,77 | -0,70% | - |
| 04.06.2025 | 1,78 | 1,80 | 1,74 | 1,78 | 0,28% | - |
| 03.06.2025 | 1,76 | 1,79 | 1,72 | 1,78 | 0,42% | - |
| 02.06.2025 | 1,74 | 1,80 | 1,71 | 1,77 | 1,29% | - |
| 30.05.2025 | 1,74 | 1,75 | 1,71 | 1,75 | 0,14% | - |
| 29.05.2025 | 1,73 | 1,76 | 1,71 | 1,75 | 1,01% | - |
| 28.05.2025 | 1,72 | 1,75 | 1,71 | 1,73 | 0,44% | - |
| 27.05.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 11,87% | - |
| 24.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,32% | - |
| 22.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,82% | 201,00 |
| 11.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,12% | 200,00 |
| 08.04.2025 | 1,40 | 1,47 | 1,39 | 1,46 | 3,93% | - |
| 07.04.2025 | 1,34 | 1,41 | 1,33 | 1,40 | 0,72% | - |
| 04.04.2025 | 1,52 | 1,52 | 1,36 | 1,39 | -8,25% | 600,00 |
| 03.04.2025 | 1,58 | 1,63 | 1,51 | 1,52 | -6,91% | - |
| 02.04.2025 | 1,63 | 1,63 | 1,59 | 1,63 | 0,00% | - |
| 01.04.2025 | 1,62 | 1,63 | 1,58 | 1,63 | 0,46% | - |
| 31.03.2025 | 1,61 | 1,64 | 1,60 | 1,62 | -0,61% | - |
| 28.03.2025 | 1,64 | 1,65 | 1,61 | 1,63 | -0,61% | - |
| 27.03.2025 | 1,66 | 1,66 | 1,61 | 1,64 | -1,20% | - |
| 26.03.2025 | 1,63 | 1,66 | 1,62 | 1,66 | 2,00% | - |
| 25.03.2025 | 1,64 | 1,64 | 1,60 | 1,63 | -0,46% | - |
| 24.03.2025 | 1,65 | 1,65 | 1,61 | 1,64 | -0,46% | - |
| 21.03.2025 | 1,59 | 1,67 | 1,56 | 1,64 | 3,14% | - |
| 20.03.2025 | 1,59 | 1,60 | 1,56 | 1,59 | 0,00% | - |
| 19.03.2025 | 1,61 | 1,62 | 1,56 | 1,59 | -0,93% | - |
| 18.03.2025 | 1,63 | 1,63 | 1,59 | 1,61 | -1,08% | - |
| 17.03.2025 | 1,55 | 1,63 | 1,53 | 1,63 | 4,50% | - |
| 14.03.2025 | 1,56 | 1,57 | 1,53 | 1,56 | 0,48% | - |
| 13.03.2025 | 1,52 | 1,56 | 1,51 | 1,55 | 1,48% | - |
| 12.03.2025 | 1,54 | 1,56 | 1,48 | 1,53 | -0,16% | - |
| 11.03.2025 | 1,51 | 1,54 | 1,46 | 1,53 | 1,50% | - |
| 10.03.2025 | 1,49 | 1,51 | 1,46 | 1,51 | 1,35% | - |
| 07.03.2025 | 1,49 | 1,52 | 1,47 | 1,49 | -0,34% | - |
| 06.03.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -0,67% | - |
| 05.03.2025 | 1,54 | 1,55 | 1,48 | 1,50 | -1,96% | - |
| 04.03.2025 | 1,53 | 1,54 | 1,49 | 1,53 | 0,33% | - |
| 03.03.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 0,49% | - |
| 28.02.2025 | 1,48 | 1,52 | 1,45 | 1,52 | 2,88% | - |
| 27.02.2025 | 1,48 | 1,49 | 1,45 | 1,48 | 0,00% | - |
| 26.02.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,34% | - |
| 25.02.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,17% | - |
| 24.02.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -1,48% | - |
| 21.02.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 20.02.2025 | 1,50 | 1,52 | 1,48 | 1,52 | 1,67% | - |
| 19.02.2025 | 1,51 | 1,52 | 1,48 | 1,50 | -0,99% | - |
| 18.02.2025 | 1,52 | 1,52 | 1,47 | 1,51 | -0,33% | - |
| 17.02.2025 | 1,51 | 1,53 | 1,48 | 1,52 | 0,33% | - |
| 14.02.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 0,17% | - |
| 13.02.2025 | 1,55 | 1,55 | 1,50 | 1,51 | -2,11% | - |
| 12.02.2025 | 1,47 | 1,56 | 1,46 | 1,54 | 4,58% | - |
| 11.02.2025 | 1,51 | 1,51 | 1,46 | 1,47 | -2,48% | - |
| 10.02.2025 | 1,48 | 1,51 | 1,45 | 1,51 | 2,72% | - |
| 07.02.2025 | 1,42 | 1,49 | 1,40 | 1,47 | 3,52% | - |
| 06.02.2025 | 1,43 | 1,45 | 1,39 | 1,42 | -0,53% | - |
| 05.02.2025 | 1,41 | 1,43 | 1,37 | 1,43 | 1,24% | - |
| 04.02.2025 | 1,39 | 1,44 | 1,37 | 1,41 | 1,44% | - |
| 03.02.2025 | 1,38 | 1,39 | 1,35 | 1,39 | 0,36% | - |
| 31.01.2025 | 1,40 | 1,40 | 1,36 | 1,39 | -0,54% | - |
| 30.01.2025 | 1,39 | 1,40 | 1,36 | 1,39 | 0,18% | - |
| 29.01.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 0,36% | - |
| 28.01.2025 | 1,40 | 1,40 | 1,37 | 1,39 | -0,89% | - |
| 27.01.2025 | 1,37 | 1,42 | 1,34 | 1,40 | 1,64% | - |
| 24.01.2025 | 1,39 | 1,39 | 1,35 | 1,38 | -1,08% | - |
| 23.01.2025 | 1,39 | 1,41 | 1,36 | 1,39 | 0,36% | - |
| 22.01.2025 | 1,39 | 1,40 | 1,36 | 1,39 | -0,36% | - |
| 21.01.2025 | 1,37 | 1,40 | 1,35 | 1,39 | 1,09% | 400,00 |
| 20.01.2025 | 1,38 | 1,41 | 1,36 | 1,38 | -0,18% | - |
| 17.01.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -0,90% | - |
| 16.01.2025 | 1,37 | 1,41 | 1,36 | 1,39 | 1,09% | - |
| 15.01.2025 | 1,38 | 1,39 | 1,36 | 1,38 | -0,18% | - |
| 14.01.2025 | 1,40 | 1,41 | 1,36 | 1,38 | -1,25% | - |
| 13.01.2025 | 1,41 | 1,42 | 1,35 | 1,40 | -1,24% | - |
| 10.01.2025 | 1,41 | 1,43 | 1,37 | 1,41 | 0,18% | - |
| 09.01.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 0,71% | - |
| 08.01.2025 | 1,43 | 1,43 | 1,39 | 1,40 | -2,27% | - |
| 07.01.2025 | 1,41 | 1,45 | 1,39 | 1,43 | 1,42% | - |
| 06.01.2025 | 1,46 | 1,48 | 1,39 | 1,41 | -3,75% | - |
| 03.01.2025 | 1,44 | 1,50 | 1,44 | 1,47 | 2,26% | - |
| 02.01.2025 | 1,41 | 1,50 | 1,41 | 1,44 | 1,77% | - |