53,000€
0,47%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 53,75 | 55,00 | 52,75 | 52,75 | -0,94% | - |
| 01.07.2025 | 54,00 | 54,50 | 53,25 | 53,25 | -1,39% | - |
| 30.06.2025 | 53,25 | 55,00 | 52,75 | 54,00 | 1,41% | - |
| 27.06.2025 | 52,75 | 53,75 | 52,75 | 53,25 | 0,47% | - |
| 26.06.2025 | 52,25 | 53,75 | 52,25 | 53,00 | 1,44% | - |
| 25.06.2025 | 52,25 | 53,00 | 51,75 | 52,25 | -0,48% | - |
| 24.06.2025 | 51,50 | 53,50 | 50,45 | 52,50 | 3,45% | - |
| 23.06.2025 | 51,75 | 52,50 | 50,45 | 50,75 | -2,40% | - |
| 20.06.2025 | 53,00 | 54,00 | 52,00 | 52,00 | -0,95% | - |
| 19.06.2025 | 51,75 | 53,00 | 51,75 | 52,50 | 0,48% | - |
| 18.06.2025 | 51,75 | 53,00 | 51,50 | 52,25 | 0,97% | - |
| 17.06.2025 | 53,25 | 53,50 | 51,00 | 51,75 | -2,82% | - |
| 16.06.2025 | 52,75 | 54,00 | 52,50 | 53,25 | 0,95% | - |
| 13.06.2025 | 53,00 | 53,75 | 51,75 | 52,75 | -0,94% | 100,00 |
| 12.06.2025 | 53,00 | 54,25 | 52,00 | 53,25 | -0,47% | - |
| 11.06.2025 | 52,75 | 54,50 | 52,75 | 53,50 | 1,42% | - |
| 10.06.2025 | 53,75 | 54,50 | 52,75 | 52,75 | -1,86% | - |
| 09.06.2025 | 53,25 | 54,50 | 52,75 | 53,75 | 0,94% | - |
| 06.06.2025 | 52,50 | 54,25 | 51,75 | 53,25 | 1,43% | - |
| 05.06.2025 | 53,75 | 53,75 | 51,75 | 52,50 | -2,33% | - |
| 04.06.2025 | 53,25 | 55,00 | 52,25 | 53,75 | 1,90% | - |
| 03.06.2025 | 52,75 | 54,25 | 52,00 | 52,75 | 0,00% | - |
| 02.06.2025 | 52,50 | 54,00 | 51,75 | 52,75 | -0,47% | 100,00 |
| 30.05.2025 | 53,25 | 54,00 | 52,25 | 53,00 | 0,47% | - |
| 29.05.2025 | 53,50 | 54,50 | 52,75 | 52,75 | -0,47% | - |
| 28.05.2025 | 55,00 | 56,50 | 52,75 | 53,00 | -3,64% | - |
| 27.05.2025 | 55,25 | 56,25 | 54,75 | 55,00 | -0,45% | - |
| 26.05.2025 | 55,25 | 55,25 | 54,75 | 55,25 | 0,91% | - |
| 23.05.2025 | 53,75 | 55,75 | 52,75 | 54,75 | 1,86% | - |
| 22.05.2025 | 53,75 | 55,00 | 53,00 | 53,75 | 0,00% | - |
| 21.05.2025 | 52,75 | 54,25 | 52,25 | 53,75 | 1,90% | - |
| 20.05.2025 | 53,25 | 54,50 | 52,25 | 52,75 | -0,94% | - |
| 19.05.2025 | 53,75 | 55,00 | 52,75 | 53,25 | -0,93% | - |
| 16.05.2025 | 53,25 | 55,25 | 52,50 | 53,75 | 0,94% | - |
| 15.05.2025 | 55,25 | 55,75 | 53,00 | 53,25 | -3,62% | - |
| 14.05.2025 | 54,75 | 56,25 | 54,25 | 55,25 | 0,91% | - |
| 13.05.2025 | 54,25 | 55,25 | 54,00 | 54,75 | 0,92% | - |
| 12.05.2025 | 52,75 | 55,00 | 51,75 | 54,25 | 3,83% | - |
| 09.05.2025 | 52,25 | 53,50 | 51,50 | 52,25 | 0,00% | - |
| 08.05.2025 | 57,50 | 58,00 | 48,30 | 52,25 | -7,93% | - |
| 07.05.2025 | 56,25 | 58,25 | 56,25 | 56,75 | 0,89% | - |
| 06.05.2025 | 55,25 | 57,00 | 55,00 | 56,25 | 1,81% | - |
| 05.05.2025 | 55,25 | 55,50 | 54,50 | 55,25 | 0,00% | - |
| 02.05.2025 | 55,25 | 57,50 | 54,75 | 55,25 | 0,00% | - |
| 30.04.2025 | 55,25 | 56,00 | 55,25 | 55,25 | 0,00% | - |
| 29.04.2025 | 54,25 | 55,75 | 53,75 | 55,25 | 1,84% | 1,00 |
| 28.04.2025 | 53,25 | 55,25 | 52,75 | 54,25 | 1,88% | - |
| 25.04.2025 | 53,25 | 54,00 | 52,25 | 53,25 | 0,00% | - |
| 24.04.2025 | 52,50 | 53,50 | 51,75 | 53,25 | 0,95% | 10,00 |
| 23.04.2025 | 51,00 | 53,25 | 50,65 | 52,75 | 4,66% | - |
| 22.04.2025 | 49,75 | 51,25 | 49,45 | 50,40 | 1,10% | - |
| 17.04.2025 | 50,30 | 50,80 | 49,55 | 49,85 | -0,89% | - |
| 16.04.2025 | 50,40 | 51,05 | 50,00 | 50,30 | -0,89% | - |
| 15.04.2025 | 49,40 | 51,25 | 49,40 | 50,75 | 2,73% | 10,00 |
| 14.04.2025 | 47,00 | 50,25 | 46,60 | 49,40 | 5,11% | - |
| 11.04.2025 | 47,40 | 48,40 | 45,60 | 47,00 | -0,63% | - |
| 10.04.2025 | 43,70 | 48,70 | 43,70 | 47,30 | 8,24% | - |
| 09.04.2025 | 43,90 | 44,60 | 42,50 | 43,70 | -0,68% | - |
| 08.04.2025 | 41,50 | 45,00 | 41,30 | 44,00 | 6,54% | - |
| 07.04.2025 | 42,60 | 43,50 | 38,40 | 41,30 | -4,62% | - |
| 04.04.2025 | 48,30 | 48,50 | 42,70 | 43,30 | -10,35% | - |
| 03.04.2025 | 49,85 | 50,90 | 48,20 | 48,30 | -4,17% | - |
| 02.04.2025 | 49,85 | 50,75 | 48,95 | 50,40 | 0,90% | - |
| 01.04.2025 | 49,40 | 51,25 | 49,10 | 49,95 | 1,11% | - |
| 31.03.2025 | 50,25 | 51,25 | 49,40 | 49,40 | -2,66% | - |
| 28.03.2025 | 51,75 | 52,50 | 50,45 | 50,75 | -1,93% | - |
| 27.03.2025 | 53,25 | 53,75 | 51,75 | 51,75 | -2,82% | - |
| 26.03.2025 | 52,75 | 54,50 | 52,75 | 53,25 | 0,95% | - |
| 25.03.2025 | 51,75 | 53,75 | 51,75 | 52,75 | 1,44% | - |
| 24.03.2025 | 52,50 | 53,50 | 51,75 | 52,00 | -0,95% | 2,00 |
| 21.03.2025 | 52,75 | 53,00 | 51,75 | 52,50 | -0,47% | - |
| 20.03.2025 | 52,75 | 54,00 | 52,25 | 52,75 | -0,47% | - |
| 19.03.2025 | 53,25 | 54,50 | 52,50 | 53,00 | -0,47% | - |
| 18.03.2025 | 51,25 | 54,75 | 51,25 | 53,25 | 3,90% | - |
| 17.03.2025 | 51,75 | 53,25 | 51,25 | 51,25 | -0,97% | 50,00 |
| 14.03.2025 | 50,30 | 52,25 | 49,80 | 51,75 | 2,88% | - |
| 13.03.2025 | 50,40 | 51,25 | 49,95 | 50,30 | -0,20% | - |
| 12.03.2025 | 48,60 | 51,75 | 48,20 | 50,40 | 3,70% | - |
| 11.03.2025 | 51,00 | 51,50 | 48,20 | 48,60 | -4,71% | - |
| 10.03.2025 | 52,25 | 53,75 | 50,55 | 51,00 | -2,86% | - |
| 07.03.2025 | 51,75 | 53,25 | 51,75 | 52,50 | 0,96% | - |
| 06.03.2025 | 51,75 | 53,25 | 51,50 | 52,00 | 0,48% | - |
| 05.03.2025 | 50,50 | 52,75 | 50,00 | 51,75 | 2,68% | - |
| 04.03.2025 | 51,75 | 52,25 | 50,10 | 50,40 | -2,61% | - |
| 03.03.2025 | 52,25 | 53,25 | 51,25 | 51,75 | -0,96% | - |
| 28.02.2025 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 27.02.2025 | 53,00 | 53,75 | 52,25 | 52,75 | -0,47% | - |
| 26.02.2025 | 51,75 | 53,75 | 51,25 | 53,00 | 2,42% | - |
| 25.02.2025 | 49,85 | 52,25 | 49,45 | 51,75 | 3,81% | - |
| 24.02.2025 | 49,85 | 50,65 | 49,00 | 49,85 | 0,71% | 58,00 |
| 21.02.2025 | 48,60 | 50,20 | 48,40 | 49,50 | 1,85% | - |
| 20.02.2025 | 48,40 | 50,10 | 48,00 | 48,60 | 0,41% | - |
| 19.02.2025 | 48,50 | 49,20 | 48,10 | 48,40 | -0,21% | - |
| 18.02.2025 | 48,60 | 49,40 | 48,10 | 48,50 | -0,21% | - |
| 17.02.2025 | 48,30 | 49,65 | 47,90 | 48,60 | 0,62% | - |
| 14.02.2025 | 48,30 | 49,65 | 47,90 | 48,30 | 0,00% | - |
| 13.02.2025 | 48,00 | 49,40 | 47,60 | 48,30 | 0,84% | 100,00 |
| 12.02.2025 | 44,50 | 51,25 | 44,10 | 47,90 | 7,64% | - |
| 11.02.2025 | 43,00 | 45,20 | 42,70 | 44,50 | 3,25% | - |
| 10.02.2025 | 42,30 | 43,60 | 41,90 | 43,10 | 1,89% | - |