46,900€
-0,21%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 46,90 | 47,00 | 46,00 | 46,80 | -0,43% | - |
| 05.12.2025 | 48,25 | 48,25 | 46,60 | 47,00 | -2,08% | - |
| 04.12.2025 | 46,20 | 48,00 | 45,70 | 48,00 | 4,80% | 1.067,00 |
| 03.12.2025 | 46,90 | 47,10 | 44,70 | 45,80 | -2,35% | - |
| 02.12.2025 | 46,90 | 47,10 | 46,00 | 46,90 | 0,86% | 60,00 |
| 01.12.2025 | 46,50 | 47,20 | 46,00 | 46,50 | -0,64% | - |
| 28.11.2025 | 46,20 | 47,00 | 45,70 | 46,80 | 1,08% | - |
| 27.11.2025 | 45,90 | 46,70 | 45,40 | 46,30 | 1,98% | - |
| 26.11.2025 | 44,70 | 45,40 | 44,30 | 45,40 | 1,79% | - |
| 25.11.2025 | 44,00 | 44,80 | 43,80 | 44,60 | 1,59% | - |
| 24.11.2025 | 42,80 | 44,30 | 41,90 | 43,90 | 2,81% | - |
| 21.11.2025 | 42,30 | 43,00 | 41,70 | 42,70 | 0,95% | 87,00 |
| 20.11.2025 | 42,40 | 42,80 | 41,40 | 42,30 | 0,48% | - |
| 19.11.2025 | 41,50 | 42,40 | 41,30 | 42,10 | 0,96% | - |
| 18.11.2025 | 42,10 | 43,00 | 41,10 | 41,70 | -3,47% | - |
| 17.11.2025 | 42,50 | 43,40 | 42,40 | 43,20 | 2,13% | - |
| 14.11.2025 | 42,70 | 43,00 | 42,20 | 42,30 | -1,86% | - |
| 13.11.2025 | 43,50 | 43,70 | 42,50 | 43,10 | -0,92% | - |
| 12.11.2025 | 44,80 | 45,00 | 43,50 | 43,50 | -2,47% | - |
| 11.11.2025 | 44,90 | 45,40 | 44,20 | 44,60 | -1,11% | - |
| 10.11.2025 | 44,30 | 45,30 | 43,60 | 45,10 | 2,97% | - |
| 07.11.2025 | 44,20 | 44,20 | 43,60 | 43,80 | -8,94% | - |
| 06.11.2025 | 49,10 | 49,50 | 47,50 | 48,10 | -1,64% | - |
| 05.11.2025 | 48,50 | 49,35 | 48,10 | 48,90 | 0,41% | - |
| 04.11.2025 | 49,40 | 50,10 | 48,20 | 48,70 | -2,21% | - |
| 03.11.2025 | 49,40 | 50,35 | 49,25 | 49,80 | -0,50% | - |
| 31.10.2025 | 49,40 | 50,15 | 49,00 | 50,05 | 0,91% | - |
| 30.10.2025 | 49,40 | 50,25 | 49,25 | 49,60 | -0,40% | - |
| 29.10.2025 | 49,50 | 50,25 | 49,20 | 49,80 | 0,20% | - |
| 28.10.2025 | 49,75 | 50,35 | 49,00 | 49,70 | -0,30% | - |
| 27.10.2025 | 49,00 | 50,25 | 48,60 | 49,85 | 1,73% | - |
| 24.10.2025 | 49,40 | 49,75 | 48,50 | 49,00 | -2,39% | - |
| 23.10.2025 | 49,85 | 50,55 | 48,90 | 50,20 | 0,80% | - |
| 22.10.2025 | 48,70 | 49,80 | 48,30 | 49,80 | 1,84% | - |
| 21.10.2025 | 47,70 | 49,10 | 47,50 | 48,90 | 2,09% | - |
| 20.10.2025 | 47,80 | 48,70 | 47,20 | 47,90 | 0,63% | - |
| 17.10.2025 | 49,50 | 50,00 | 47,20 | 47,60 | -6,11% | - |
| 16.10.2025 | 49,95 | 50,80 | 49,55 | 50,70 | 0,40% | - |
| 15.10.2025 | 48,80 | 50,70 | 48,20 | 50,50 | 3,70% | - |
| 14.10.2025 | 51,50 | 52,25 | 48,00 | 48,70 | -6,79% | - |
| 13.10.2025 | 51,75 | 52,75 | 51,20 | 52,25 | 1,46% | - |
| 10.10.2025 | 52,00 | 52,75 | 50,75 | 51,50 | -1,44% | 10,00 |
| 09.10.2025 | 51,75 | 52,50 | 51,00 | 52,25 | 0,97% | - |
| 08.10.2025 | 51,50 | 52,75 | 51,00 | 51,75 | 0,00% | - |
| 07.10.2025 | 51,50 | 52,75 | 51,00 | 51,75 | -0,48% | 128,00 |
| 06.10.2025 | 52,25 | 52,25 | 51,25 | 52,00 | -0,95% | - |
| 03.10.2025 | 51,50 | 52,75 | 50,90 | 52,50 | 1,94% | - |
| 02.10.2025 | 53,00 | 53,75 | 51,25 | 51,50 | -3,29% | - |
| 01.10.2025 | 52,25 | 53,75 | 52,00 | 53,25 | 0,95% | - |
| 30.09.2025 | 51,75 | 53,75 | 50,90 | 52,75 | 2,93% | - |
| 29.09.2025 | 50,75 | 51,75 | 50,00 | 51,25 | 1,59% | - |
| 26.09.2025 | 49,85 | 51,15 | 49,85 | 50,45 | 1,20% | - |
| 25.09.2025 | 50,45 | 51,10 | 49,75 | 49,85 | -1,29% | - |
| 24.09.2025 | 50,55 | 51,15 | 50,10 | 50,50 | -0,39% | - |
| 23.09.2025 | 50,70 | 51,15 | 49,90 | 50,70 | 0,50% | - |
| 22.09.2025 | 51,75 | 52,00 | 50,35 | 50,45 | -3,44% | - |
| 19.09.2025 | 53,25 | 53,25 | 50,90 | 52,25 | 0,00% | - |
| 18.09.2025 | 51,50 | 52,50 | 50,90 | 52,25 | 0,97% | - |
| 17.09.2025 | 51,75 | 52,25 | 50,90 | 51,75 | -0,48% | - |
| 16.09.2025 | 53,00 | 53,25 | 51,75 | 52,00 | -0,48% | - |
| 15.09.2025 | 51,50 | 52,25 | 50,90 | 52,25 | -0,48% | - |
| 12.09.2025 | 52,00 | 53,00 | 51,50 | 52,50 | 1,45% | 75,00 |
| 11.09.2025 | 51,25 | 52,25 | 51,25 | 51,75 | -0,48% | - |
| 10.09.2025 | 51,50 | 52,50 | 51,25 | 52,00 | 0,48% | - |
| 09.09.2025 | 50,10 | 51,75 | 49,55 | 51,75 | 2,58% | - |
| 08.09.2025 | 50,20 | 51,15 | 49,45 | 50,45 | 0,50% | - |
| 05.09.2025 | 51,75 | 52,25 | 49,65 | 50,20 | -3,00% | - |
| 04.09.2025 | 49,50 | 51,75 | 49,40 | 51,75 | 2,48% | - |
| 03.09.2025 | 49,30 | 50,80 | 48,40 | 50,50 | 2,64% | - |
| 02.09.2025 | 50,15 | 51,15 | 48,70 | 49,20 | -2,57% | - |
| 01.09.2025 | 51,00 | 51,25 | 50,35 | 50,50 | -0,59% | - |
| 29.08.2025 | 51,50 | 52,25 | 50,55 | 50,80 | -2,78% | - |
| 28.08.2025 | 52,50 | 52,75 | 51,25 | 52,25 | 0,00% | - |
| 27.08.2025 | 52,25 | 53,25 | 51,75 | 52,25 | 0,00% | 23,00 |
| 26.08.2025 | 53,25 | 53,75 | 52,00 | 52,25 | -1,88% | - |
| 25.08.2025 | 53,50 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 22.08.2025 | 53,25 | 54,00 | 53,00 | 53,75 | 0,00% | - |
| 21.08.2025 | 52,75 | 54,25 | 52,25 | 53,75 | 0,94% | - |
| 20.08.2025 | 52,00 | 53,75 | 51,75 | 53,25 | 1,91% | - |
| 19.08.2025 | 52,25 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 18.08.2025 | 53,00 | 54,75 | 52,25 | 52,75 | -0,47% | - |
| 15.08.2025 | 55,25 | 55,75 | 52,50 | 53,00 | -3,20% | - |
| 14.08.2025 | 55,50 | 57,00 | 54,25 | 54,75 | -0,90% | - |
| 13.08.2025 | 56,25 | 56,75 | 54,75 | 55,25 | -1,34% | - |
| 12.08.2025 | 55,50 | 57,00 | 55,00 | 56,00 | 0,90% | - |
| 11.08.2025 | 55,75 | 56,25 | 54,75 | 55,50 | -0,89% | 33,00 |
| 08.08.2025 | 58,00 | 58,25 | 49,15 | 56,00 | -4,27% | - |
| 07.08.2025 | 56,75 | 58,50 | 55,25 | 58,50 | 4,00% | - |
| 06.08.2025 | 56,25 | 57,25 | 55,25 | 56,25 | 0,00% | - |
| 05.08.2025 | 56,00 | 57,25 | 55,25 | 56,25 | 1,35% | - |
| 04.08.2025 | 54,75 | 56,25 | 53,75 | 55,50 | 1,37% | - |
| 01.08.2025 | 56,00 | 56,50 | 54,25 | 54,75 | -3,10% | - |
| 31.07.2025 | 56,25 | 57,50 | 55,75 | 56,50 | 0,00% | 550,00 |
| 30.07.2025 | 56,75 | 57,00 | 55,75 | 56,50 | 0,44% | 297,00 |
| 29.07.2025 | 55,75 | 57,00 | 55,75 | 56,25 | 0,45% | - |
| 28.07.2025 | 56,25 | 56,75 | 54,75 | 56,00 | 0,45% | - |
| 25.07.2025 | 55,50 | 56,25 | 55,00 | 55,75 | 0,00% | - |
| 24.07.2025 | 55,50 | 56,50 | 54,75 | 55,75 | 0,90% | - |
| 23.07.2025 | 56,25 | 56,50 | 55,00 | 55,25 | -0,45% | 20,00 |
| 22.07.2025 | 56,25 | 56,50 | 55,25 | 55,50 | -2,20% | 175,00 |