1,385€
-0,54%
Echtzeit-Aktienkurs Permanent TSB Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Permanent TSB Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 1,39 | 1,43 | 1,38 | 1,39 | -0,54% | - |
| 13.06.2024 | 1,40 | 1,44 | 1,38 | 1,39 | -0,54% | - |
| 12.06.2024 | 1,41 | 1,45 | 1,39 | 1,40 | -0,88% | - |
| 11.06.2024 | 1,43 | 1,46 | 1,36 | 1,41 | -1,40% | - |
| 10.06.2024 | 1,47 | 1,48 | 1,42 | 1,43 | -2,88% | 2,00 |
| 07.06.2024 | 1,51 | 1,52 | 1,46 | 1,48 | -2,48% | - |
| 06.06.2024 | 1,51 | 1,52 | 1,49 | 1,51 | 0,00% | - |
| 05.06.2024 | 1,52 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 04.06.2024 | 1,52 | 1,53 | 1,50 | 1,51 | -0,33% | - |
| 03.06.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,33% | - |
| 31.05.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,33% | - |
| 30.05.2024 | 1,53 | 1,54 | 1,51 | 1,53 | 0,33% | - |
| 29.05.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -0,81% | - |
| 28.05.2024 | 1,52 | 1,57 | 1,51 | 1,54 | 1,15% | - |
| 27.05.2024 | 1,52 | 1,53 | 1,52 | 1,52 | -0,33% | - |
| 24.05.2024 | 1,50 | 1,54 | 1,50 | 1,52 | 1,84% | - |
| 23.05.2024 | 1,52 | 1,54 | 1,50 | 1,50 | -1,48% | - |
| 22.05.2024 | 1,50 | 1,52 | 1,48 | 1,52 | 1,51% | - |
| 21.05.2024 | 1,50 | 1,51 | 1,48 | 1,50 | -0,83% | - |
| 20.05.2024 | 1,53 | 1,53 | 1,50 | 1,51 | -1,31% | - |
| 17.05.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,33% | - |
| 16.05.2024 | 1,53 | 1,56 | 1,51 | 1,52 | -0,16% | - |
| 15.05.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 0,99% | - |
| 14.05.2024 | 1,54 | 1,54 | 1,50 | 1,51 | -1,63% | - |
| 13.05.2024 | 1,52 | 1,55 | 1,48 | 1,54 | 0,99% | - |
| 10.05.2024 | 1,52 | 1,56 | 1,51 | 1,52 | -0,16% | - |
| 09.05.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,16% | - |
| 08.05.2024 | 1,50 | 1,53 | 1,48 | 1,53 | 1,50% | - |
| 07.05.2024 | 1,54 | 1,55 | 1,49 | 1,50 | -2,12% | - |
| 06.05.2024 | 1,53 | 1,55 | 1,52 | 1,54 | 0,66% | - |
| 03.05.2024 | 1,52 | 1,55 | 1,51 | 1,53 | 0,49% | - |
| 02.05.2024 | 1,52 | 1,53 | 1,49 | 1,52 | -0,16% | - |
| 30.04.2024 | 1,52 | 1,54 | 1,50 | 1,52 | 0,00% | - |
| 29.04.2024 | 1,54 | 1,56 | 1,50 | 1,52 | -1,14% | - |
| 26.04.2024 | 1,57 | 1,58 | 1,49 | 1,54 | -2,38% | - |
| 25.04.2024 | 1,56 | 1,59 | 1,55 | 1,58 | 1,12% | - |
| 24.04.2024 | 1,58 | 1,59 | 1,56 | 1,56 | -1,42% | - |
| 23.04.2024 | 1,55 | 1,59 | 1,54 | 1,58 | 1,77% | - |
| 22.04.2024 | 1,56 | 1,56 | 1,54 | 1,55 | 0,16% | - |
| 19.04.2024 | 1,53 | 1,58 | 1,53 | 1,55 | 0,16% | - |
| 18.04.2024 | 1,54 | 1,57 | 1,53 | 1,55 | 0,49% | - |
| 17.04.2024 | 1,51 | 1,56 | 1,50 | 1,54 | 1,99% | - |
| 16.04.2024 | 1,49 | 1,52 | 1,48 | 1,51 | 1,51% | - |
| 15.04.2024 | 1,52 | 1,54 | 1,47 | 1,49 | -1,65% | - |
| 12.04.2024 | 1,50 | 1,53 | 1,49 | 1,51 | 0,83% | - |
| 11.04.2024 | 1,53 | 1,53 | 1,48 | 1,50 | -1,96% | - |
| 10.04.2024 | 1,56 | 1,56 | 1,51 | 1,53 | -1,29% | - |
| 09.04.2024 | 1,55 | 1,60 | 1,52 | 1,55 | -0,16% | - |
| 08.04.2024 | 1,53 | 1,60 | 1,52 | 1,55 | 1,80% | - |
| 05.04.2024 | 1,48 | 1,53 | 1,45 | 1,53 | 3,39% | - |
| 04.04.2024 | 1,40 | 1,49 | 1,39 | 1,48 | 5,55% | - |
| 03.04.2024 | 1,39 | 1,42 | 1,37 | 1,40 | 0,36% | - |
| 02.04.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -0,54% | - |
| 28.03.2024 | 1,40 | 1,41 | 1,34 | 1,40 | 0,72% | - |
| 27.03.2024 | 1,40 | 1,41 | 1,36 | 1,39 | -0,89% | - |
| 26.03.2024 | 1,34 | 1,41 | 1,33 | 1,40 | 4,47% | - |
| 25.03.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,19% | - |
| 22.03.2024 | 1,36 | 1,36 | 1,32 | 1,35 | -0,92% | - |
| 21.03.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -0,37% | - |
| 20.03.2024 | 1,34 | 1,37 | 1,32 | 1,36 | 1,49% | - |
| 19.03.2024 | 1,37 | 1,39 | 1,32 | 1,34 | -2,36% | - |
| 18.03.2024 | 1,40 | 1,42 | 1,37 | 1,38 | -1,43% | - |
| 15.03.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 1,64% | - |
| 14.03.2024 | 1,35 | 1,39 | 1,34 | 1,37 | 1,67% | - |
| 13.03.2024 | 1,43 | 1,43 | 1,33 | 1,35 | -5,43% | - |
| 12.03.2024 | 1,46 | 1,47 | 1,41 | 1,43 | -1,72% | - |
| 11.03.2024 | 1,46 | 1,49 | 1,43 | 1,45 | -0,68% | - |
| 08.03.2024 | 1,46 | 1,48 | 1,42 | 1,46 | 0,69% | - |
| 07.03.2024 | 1,62 | 1,64 | 1,41 | 1,45 | -10,62% | - |
| 06.03.2024 | 1,61 | 1,64 | 1,61 | 1,63 | 0,78% | - |
| 05.03.2024 | 1,59 | 1,63 | 1,58 | 1,61 | 1,42% | - |
| 04.03.2024 | 1,59 | 1,61 | 1,57 | 1,59 | 0,47% | - |
| 01.03.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -0,47% | - |
| 29.02.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 1,11% | - |
| 28.02.2024 | 1,58 | 1,60 | 1,57 | 1,57 | -0,47% | - |
| 27.02.2024 | 1,58 | 1,59 | 1,55 | 1,58 | 0,32% | - |
| 26.02.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -1,10% | - |
| 23.02.2024 | 1,59 | 1,62 | 1,58 | 1,59 | 0,31% | - |
| 22.02.2024 | 1,61 | 1,62 | 1,58 | 1,59 | -1,24% | - |
| 21.02.2024 | 1,62 | 1,63 | 1,58 | 1,61 | -0,46% | - |
| 20.02.2024 | 1,61 | 1,64 | 1,59 | 1,62 | -0,15% | - |
| 19.02.2024 | 1,61 | 1,64 | 1,59 | 1,62 | 0,62% | - |
| 16.02.2024 | 1,61 | 1,61 | 1,59 | 1,61 | -0,31% | - |
| 15.02.2024 | 1,62 | 1,64 | 1,59 | 1,61 | -0,46% | - |
| 14.02.2024 | 1,62 | 1,64 | 1,59 | 1,62 | -0,15% | - |
| 13.02.2024 | 1,67 | 1,68 | 1,60 | 1,62 | -2,70% | - |
| 12.02.2024 | 1,68 | 1,69 | 1,65 | 1,67 | -0,89% | - |
| 09.02.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 1,36% | 250,00 |
| 08.02.2024 | 1,69 | 1,70 | 1,65 | 1,66 | -1,48% | - |
| 07.02.2024 | 1,68 | 1,70 | 1,66 | 1,69 | 0,15% | - |
| 06.02.2024 | 1,68 | 1,70 | 1,67 | 1,68 | 0,60% | - |
| 05.02.2024 | 1,67 | 1,70 | 1,65 | 1,67 | 0,15% | - |
| 02.02.2024 | 1,69 | 1,70 | 1,65 | 1,67 | -1,04% | - |
| 01.02.2024 | 1,74 | 1,75 | 1,66 | 1,69 | -2,60% | - |
| 31.01.2024 | 1,72 | 1,74 | 1,70 | 1,73 | 1,02% | - |
| 30.01.2024 | 1,73 | 1,76 | 1,67 | 1,72 | -0,72% | - |
| 29.01.2024 | 1,71 | 1,75 | 1,68 | 1,73 | 1,32% | - |
| 26.01.2024 | 1,72 | 1,73 | 1,68 | 1,71 | -0,73% | - |
| 25.01.2024 | 1,69 | 1,74 | 1,69 | 1,72 | 1,48% | - |
| 24.01.2024 | 1,67 | 1,72 | 1,65 | 1,69 | 1,35% | - |