1,488€
0,17%
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 | 1,49 | 1,54 | 1,45 | 1,49 | 0,17% | - |
| 19.12.2024 | 1,47 | 1,51 | 1,44 | 1,49 | 1,37% | - |
| 18.12.2024 | 1,47 | 1,49 | 1,44 | 1,47 | -0,34% | - |
| 17.12.2024 | 1,49 | 1,49 | 1,43 | 1,47 | -1,67% | - |
| 16.12.2024 | 1,52 | 1,52 | 1,47 | 1,50 | -1,32% | - |
| 13.12.2024 | 1,48 | 1,54 | 1,46 | 1,52 | 2,19% | - |
| 12.12.2024 | 1,46 | 1,52 | 1,44 | 1,48 | 1,54% | - |
| 11.12.2024 | 1,47 | 1,47 | 1,43 | 1,46 | -0,68% | - |
| 10.12.2024 | 1,49 | 1,49 | 1,45 | 1,47 | -1,18% | - |
| 09.12.2024 | 1,50 | 1,50 | 1,46 | 1,49 | -0,83% | - |
| 06.12.2024 | 1,48 | 1,50 | 1,45 | 1,50 | 1,35% | - |
| 05.12.2024 | 1,53 | 1,53 | 1,47 | 1,48 | -3,27% | - |
| 04.12.2024 | 1,53 | 1,55 | 1,48 | 1,53 | 0,16% | - |
| 03.12.2024 | 1,49 | 1,53 | 1,48 | 1,53 | 2,86% | - |
| 02.12.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -1,33% | - |
| 29.11.2024 | 1,50 | 1,51 | 1,44 | 1,51 | 0,67% | - |
| 28.11.2024 | 1,46 | 1,50 | 1,44 | 1,50 | 2,40% | - |
| 27.11.2024 | 1,52 | 1,52 | 1,44 | 1,46 | -3,63% | - |
| 26.11.2024 | 1,53 | 1,54 | 1,51 | 1,52 | -1,94% | - |
| 25.11.2024 | 1,55 | 1,55 | 1,53 | 1,55 | 0,00% | - |
| 22.11.2024 | 1,55 | 1,55 | 1,53 | 1,55 | -0,32% | - |
| 21.11.2024 | 1,55 | 1,55 | 1,52 | 1,55 | 0,00% | - |
| 20.11.2024 | 1,58 | 1,58 | 1,53 | 1,55 | -1,27% | - |
| 19.11.2024 | 1,58 | 1,58 | 1,54 | 1,57 | 0,00% | - |
| 18.11.2024 | 1,55 | 1,57 | 1,53 | 1,57 | 1,78% | - |
| 15.11.2024 | 1,54 | 1,55 | 1,53 | 1,54 | 0,16% | - |
| 14.11.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -1,12% | - |
| 13.11.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 1,47% | - |
| 12.11.2024 | 1,57 | 1,57 | 1,53 | 1,54 | -2,38% | - |
| 11.11.2024 | 1,62 | 1,62 | 1,54 | 1,57 | -2,63% | - |
| 08.11.2024 | 1,60 | 1,62 | 1,54 | 1,62 | 0,94% | - |
| 07.11.2024 | 1,61 | 1,61 | 1,54 | 1,60 | -0,78% | - |
| 06.11.2024 | 1,59 | 1,61 | 1,55 | 1,61 | 0,31% | - |
| 05.11.2024 | 1,58 | 1,61 | 1,55 | 1,61 | 1,58% | - |
| 04.11.2024 | 1,57 | 1,58 | 1,54 | 1,58 | 0,96% | - |
| 01.11.2024 | 1,57 | 1,59 | 1,53 | 1,57 | 0,00% | - |
| 31.10.2024 | 1,57 | 1,57 | 1,53 | 1,57 | -0,16% | - |
| 30.10.2024 | 1,57 | 1,60 | 1,56 | 1,57 | -0,16% | - |
| 29.10.2024 | 1,61 | 1,64 | 1,55 | 1,57 | -2,48% | - |
| 28.10.2024 | 1,64 | 1,65 | 1,57 | 1,61 | -1,38% | - |
| 25.10.2024 | 1,63 | 1,64 | 1,56 | 1,64 | 0,15% | - |
| 24.10.2024 | 1,61 | 1,63 | 1,56 | 1,63 | 1,40% | - |
| 23.10.2024 | 1,64 | 1,64 | 1,54 | 1,61 | -1,68% | - |
| 22.10.2024 | 1,59 | 1,64 | 1,56 | 1,64 | 3,31% | - |
| 21.10.2024 | 1,66 | 1,68 | 1,57 | 1,59 | -4,52% | - |
| 18.10.2024 | 1,67 | 1,68 | 1,64 | 1,66 | -0,45% | - |
| 17.10.2024 | 1,65 | 1,67 | 1,62 | 1,67 | 0,76% | - |
| 16.10.2024 | 1,68 | 1,69 | 1,61 | 1,66 | -1,49% | - |
| 15.10.2024 | 1,61 | 1,69 | 1,61 | 1,68 | 4,35% | - |
| 14.10.2024 | 1,66 | 1,69 | 1,61 | 1,61 | -3,01% | - |
| 11.10.2024 | 1,64 | 1,69 | 1,64 | 1,66 | 1,53% | - |
| 10.10.2024 | 1,68 | 1,69 | 1,63 | 1,64 | -2,82% | - |
| 09.10.2024 | 1,69 | 1,69 | 1,66 | 1,68 | -0,15% | - |
| 08.10.2024 | 1,69 | 1,70 | 1,67 | 1,69 | -1,03% | - |
| 07.10.2024 | 1,70 | 1,70 | 1,68 | 1,70 | 0,29% | - |
| 04.10.2024 | 1,71 | 1,71 | 1,68 | 1,70 | -0,44% | - |
| 03.10.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 0,15% | - |
| 02.10.2024 | 1,69 | 1,72 | 1,68 | 1,70 | 1,19% | - |
| 01.10.2024 | 1,79 | 1,79 | 1,68 | 1,68 | -5,74% | - |
| 30.09.2024 | 1,75 | 1,79 | 1,74 | 1,79 | 2,44% | - |
| 27.09.2024 | 1,71 | 1,78 | 1,66 | 1,74 | 1,75% | - |
| 26.09.2024 | 1,69 | 1,75 | 1,66 | 1,71 | 1,33% | - |
| 25.09.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,15% | 40,00 |
| 24.09.2024 | 1,69 | 1,70 | 1,65 | 1,69 | 0,00% | - |
| 23.09.2024 | 1,64 | 1,71 | 1,64 | 1,69 | 3,21% | - |
| 20.09.2024 | 1,67 | 1,67 | 1,63 | 1,64 | -2,10% | - |
| 19.09.2024 | 1,70 | 1,70 | 1,60 | 1,67 | -0,89% | - |
| 18.09.2024 | 1,67 | 1,71 | 1,62 | 1,69 | 1,20% | - |
| 17.09.2024 | 1,64 | 1,67 | 1,61 | 1,67 | 1,37% | - |
| 16.09.2024 | 1,65 | 1,65 | 1,62 | 1,64 | -0,61% | - |
| 13.09.2024 | 1,66 | 1,66 | 1,63 | 1,65 | -0,30% | - |
| 12.09.2024 | 1,67 | 1,70 | 1,64 | 1,66 | -0,60% | - |
| 11.09.2024 | 1,68 | 1,71 | 1,61 | 1,67 | -1,04% | - |
| 10.09.2024 | 1,68 | 1,72 | 1,66 | 1,69 | -0,30% | - |
| 09.09.2024 | 1,66 | 1,72 | 1,61 | 1,69 | 2,42% | - |
| 06.09.2024 | 1,66 | 1,67 | 1,62 | 1,65 | -0,75% | - |
| 05.09.2024 | 1,66 | 1,67 | 1,60 | 1,66 | 0,45% | - |
| 04.09.2024 | 1,65 | 1,66 | 1,60 | 1,66 | -0,45% | - |
| 03.09.2024 | 1,67 | 1,67 | 1,61 | 1,66 | -0,30% | - |
| 02.09.2024 | 1,66 | 1,67 | 1,61 | 1,67 | 0,45% | - |
| 30.08.2024 | 1,71 | 1,71 | 1,59 | 1,66 | -2,64% | - |
| 29.08.2024 | 1,66 | 1,71 | 1,63 | 1,71 | 2,56% | - |
| 28.08.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,61% | - |
| 27.08.2024 | 1,59 | 1,66 | 1,56 | 1,65 | 4,09% | - |
| 26.08.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -1,40% | - |
| 23.08.2024 | 1,59 | 1,61 | 1,56 | 1,61 | 2,06% | - |
| 22.08.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 1,28% | - |
| 21.08.2024 | 1,53 | 1,59 | 1,52 | 1,56 | 2,13% | - |
| 20.08.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -1,61% | - |
| 19.08.2024 | 1,59 | 1,59 | 1,49 | 1,55 | -2,82% | - |
| 16.08.2024 | 1,54 | 1,60 | 1,51 | 1,60 | 3,57% | - |
| 15.08.2024 | 1,56 | 1,56 | 1,53 | 1,54 | -1,12% | - |
| 14.08.2024 | 1,54 | 1,56 | 1,51 | 1,56 | 1,14% | - |
| 13.08.2024 | 1,54 | 1,55 | 1,51 | 1,54 | 0,00% | - |
| 12.08.2024 | 1,55 | 1,55 | 1,51 | 1,54 | 0,00% | - |
| 09.08.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,32% | - |
| 08.08.2024 | 1,56 | 1,57 | 1,51 | 1,52 | -2,09% | - |
| 07.08.2024 | 1,51 | 1,56 | 1,51 | 1,55 | 4,02% | - |
| 06.08.2024 | 1,52 | 1,54 | 1,49 | 1,49 | -1,49% | - |
| 05.08.2024 | 1,47 | 1,54 | 1,45 | 1,52 | 1,34% | - |