51,250€
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 55,25 | 56,00 | 53,50 | 53,75 | -2,71% | - |
| 04.05.2026 | 55,25 | 55,25 | 55,25 | 55,25 | -2,64% | - |
| 30.04.2026 | 55,00 | 57,00 | 54,50 | 56,75 | 2,25% | - |
| 29.04.2026 | 56,00 | 56,50 | 55,25 | 55,50 | -0,45% | 15,00 |
| 28.04.2026 | 55,50 | 57,00 | 55,50 | 55,75 | -1,76% | - |
| 27.04.2026 | 56,00 | 57,50 | 56,00 | 56,75 | 0,00% | - |
| 24.04.2026 | 57,50 | 58,00 | 56,50 | 56,75 | -1,73% | - |
| 23.04.2026 | 57,50 | 58,25 | 57,00 | 57,75 | -0,86% | 13,00 |
| 22.04.2026 | 58,75 | 59,00 | 58,00 | 58,25 | -0,85% | 58,00 |
| 21.04.2026 | 58,00 | 59,50 | 58,00 | 58,75 | 0,00% | 250,00 |
| 20.04.2026 | 59,00 | 59,50 | 58,50 | 58,75 | -1,67% | - |
| 17.04.2026 | 58,00 | 60,50 | 57,50 | 59,75 | 3,02% | - |
| 16.04.2026 | 57,50 | 58,50 | 57,50 | 58,00 | 0,00% | 319,00 |
| 15.04.2026 | 56,50 | 58,00 | 56,50 | 58,00 | 0,43% | - |
| 14.04.2026 | 55,50 | 58,00 | 55,50 | 57,75 | 4,05% | 2.814,00 |
| 13.04.2026 | 54,50 | 55,75 | 53,50 | 55,50 | 2,30% | - |
| 10.04.2026 | 52,50 | 55,00 | 52,50 | 54,25 | 1,40% | 468,00 |
| 09.04.2026 | 55,00 | 55,00 | 53,25 | 53,50 | -2,28% | 1.200,00 |
| 08.04.2026 | 49,35 | 56,00 | 49,10 | 54,75 | 11,28% | 421,00 |
| 07.04.2026 | 49,20 | 50,55 | 48,90 | 49,20 | -1,11% | 796,00 |
| 02.04.2026 | 49,50 | 50,10 | 48,30 | 49,75 | -0,20% | - |
| 01.04.2026 | 46,80 | 49,90 | 46,60 | 49,85 | 6,97% | - |
| 31.03.2026 | 46,50 | 47,30 | 46,30 | 46,60 | 0,22% | - |
| 30.03.2026 | 47,00 | 47,40 | 45,90 | 46,50 | -2,72% | 15,00 |
| 27.03.2026 | 47,80 | 48,80 | 47,60 | 47,80 | -1,44% | - |
| 26.03.2026 | 49,60 | 49,60 | 48,00 | 48,50 | -2,71% | - |
| 25.03.2026 | 47,40 | 50,10 | 47,40 | 49,85 | 3,64% | - |
| 24.03.2026 | 47,20 | 48,50 | 47,20 | 48,10 | 0,42% | - |
| 23.03.2026 | 47,10 | 49,05 | 45,50 | 47,90 | 1,91% | 20,00 |
| 20.03.2026 | 47,30 | 48,50 | 46,90 | 47,00 | -0,63% | 48,00 |
| 19.03.2026 | 49,20 | 49,30 | 46,70 | 47,30 | -3,86% | 658,00 |
| 18.03.2026 | 48,80 | 50,55 | 48,80 | 49,20 | 0,00% | - |
| 17.03.2026 | 48,00 | 50,10 | 48,00 | 49,20 | 1,03% | 210,00 |
| 16.03.2026 | 49,30 | 49,45 | 48,40 | 48,70 | -0,81% | - |
| 13.03.2026 | 49,75 | 50,10 | 48,90 | 49,10 | -2,00% | 1.042,00 |
| 12.03.2026 | 50,00 | 51,00 | 49,55 | 50,10 | -1,28% | - |
| 11.03.2026 | 51,75 | 52,25 | 50,65 | 50,75 | -1,93% | - |
| 10.03.2026 | 48,40 | 53,00 | 48,40 | 51,75 | 5,83% | - |
| 09.03.2026 | 50,20 | 50,55 | 48,20 | 48,90 | -2,59% | 825,00 |
| 06.03.2026 | 51,25 | 51,75 | 50,00 | 50,20 | -2,05% | 14,00 |
| 05.03.2026 | 51,50 | 52,50 | 51,00 | 51,25 | -0,49% | 350,00 |
| 04.03.2026 | 50,50 | 52,50 | 50,45 | 51,50 | -0,48% | - |
| 03.03.2026 | 54,75 | 54,75 | 50,55 | 51,75 | -5,48% | 832,00 |
| 02.03.2026 | 55,25 | 55,50 | 53,50 | 54,75 | -1,35% | 244,00 |
| 27.02.2026 | 53,50 | 56,00 | 53,50 | 55,50 | 1,83% | - |
| 26.02.2026 | 54,00 | 56,00 | 54,00 | 54,50 | -1,36% | - |
| 25.02.2026 | 53,50 | 56,00 | 53,50 | 55,25 | 1,38% | 465,00 |
| 24.02.2026 | 55,00 | 56,00 | 54,00 | 54,50 | -2,68% | - |
| 23.02.2026 | 52,50 | 56,50 | 52,50 | 56,00 | 4,67% | 134,00 |
| 20.02.2026 | 49,50 | 54,00 | 49,50 | 53,50 | 8,30% | 2.460,00 |
| 19.02.2026 | 49,00 | 50,10 | 49,00 | 49,40 | -0,20% | - |
| 18.02.2026 | 50,30 | 50,55 | 49,40 | 49,50 | -1,39% | - |
| 17.02.2026 | 49,00 | 50,55 | 48,50 | 50,20 | 2,45% | 180,00 |
| 16.02.2026 | 49,40 | 50,00 | 48,90 | 49,00 | -0,61% | 155,00 |
| 13.02.2026 | 48,40 | 49,90 | 48,40 | 49,30 | 0,20% | - |
| 12.02.2026 | 49,20 | 50,20 | 49,10 | 49,20 | -1,80% | 330,00 |
| 11.02.2026 | 50,40 | 50,55 | 48,90 | 50,10 | -1,09% | - |
| 10.02.2026 | 49,75 | 50,90 | 49,20 | 50,65 | 1,10% | 498,00 |
| 09.02.2026 | 49,40 | 50,10 | 48,90 | 50,10 | 1,62% | - |
| 06.02.2026 | 49,20 | 49,65 | 48,40 | 49,30 | 0,61% | 14,00 |
| 05.02.2026 | 50,00 | 50,45 | 48,90 | 49,00 | -2,39% | 880,00 |
| 04.02.2026 | 49,40 | 51,75 | 49,40 | 50,20 | 0,20% | 30,00 |
| 03.02.2026 | 50,30 | 51,25 | 49,75 | 50,10 | 0,00% | 3.500,00 |
| 02.02.2026 | 49,20 | 50,55 | 49,00 | 50,10 | 1,62% | 1.350,00 |
| 30.01.2026 | 49,65 | 50,35 | 49,10 | 49,30 | -0,70% | 9.200,00 |
| 29.01.2026 | 49,90 | 50,55 | 49,10 | 49,65 | 0,71% | 15,00 |
| 28.01.2026 | 49,00 | 50,10 | 49,00 | 49,30 | -0,20% | - |
| 27.01.2026 | 48,50 | 49,65 | 48,40 | 49,40 | 1,86% | - |
| 26.01.2026 | 46,80 | 48,70 | 46,70 | 48,50 | 3,41% | 126,00 |
| 23.01.2026 | 46,90 | 47,90 | 46,50 | 46,90 | 0,00% | - |
| 22.01.2026 | 45,80 | 47,30 | 45,60 | 46,90 | 2,63% | - |
| 21.01.2026 | 46,00 | 46,40 | 44,20 | 45,70 | -0,65% | 3.363,00 |
| 20.01.2026 | 45,70 | 46,30 | 45,60 | 46,00 | 0,22% | - |
| 19.01.2026 | 45,90 | 46,50 | 44,90 | 45,90 | -0,43% | 4.800,00 |
| 16.01.2026 | 44,40 | 46,20 | 44,20 | 46,10 | 3,36% | - |
| 15.01.2026 | 45,00 | 46,30 | 44,10 | 44,60 | -2,41% | 360,00 |
| 14.01.2026 | 45,00 | 46,00 | 45,00 | 45,70 | -0,22% | 18,00 |
| 13.01.2026 | 45,50 | 46,40 | 45,30 | 45,80 | 1,10% | 242,00 |
| 12.01.2026 | 44,40 | 45,70 | 44,40 | 45,30 | -0,44% | - |
| 09.01.2026 | 44,70 | 45,70 | 44,50 | 45,50 | 1,79% | - |
| 08.01.2026 | 45,30 | 45,40 | 44,00 | 44,70 | -1,11% | - |
| 07.01.2026 | 45,00 | 46,10 | 45,00 | 45,20 | -1,53% | 23,00 |
| 06.01.2026 | 45,00 | 46,60 | 45,00 | 45,90 | 0,00% | 56,00 |
| 05.01.2026 | 45,90 | 46,60 | 44,90 | 45,90 | 0,00% | 745,00 |
| 02.01.2026 | 46,90 | 47,30 | 45,90 | 45,90 | -2,96% | 14,00 |
| 30.12.2025 | 46,70 | 47,40 | 46,60 | 47,30 | 1,28% | - |
| 29.12.2025 | 46,20 | 47,20 | 45,90 | 46,70 | 0,00% | 252,00 |
| 23.12.2025 | 46,60 | 47,00 | 46,50 | 46,70 | 0,43% | - |
| 22.12.2025 | 46,80 | 47,00 | 46,30 | 46,50 | -1,06% | 15,00 |
| 19.12.2025 | 47,10 | 47,30 | 46,80 | 47,00 | 0,00% | - |
| 18.12.2025 | 46,70 | 47,20 | 46,20 | 47,00 | 0,64% | - |
| 17.12.2025 | 46,60 | 47,20 | 46,00 | 46,70 | 0,21% | - |
| 16.12.2025 | 46,80 | 47,10 | 46,30 | 46,60 | -0,64% | - |
| 15.12.2025 | 45,80 | 47,20 | 45,70 | 46,90 | 2,18% | 20,00 |
| 12.12.2025 | 46,00 | 47,00 | 45,70 | 45,90 | -0,65% | 644,00 |
| 11.12.2025 | 45,80 | 46,40 | 45,30 | 46,20 | 0,43% | - |
| 10.12.2025 | 46,70 | 46,90 | 45,80 | 46,00 | -1,71% | 592,00 |
| 09.12.2025 | 46,80 | 47,30 | 46,50 | 46,80 | 0,00% | - |
| 08.12.2025 | 46,50 | 47,20 | 46,30 | 46,80 | 0,65% | 18,00 |
| 05.12.2025 | 46,90 | 47,50 | 46,50 | 46,50 | -0,85% | - |