47,000€
-0,63%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 41,70 | 42,80 | 41,40 | 42,30 | 1,44% | - |
| 06.02.2025 | 40,70 | 42,30 | 40,30 | 41,70 | 2,46% | - |
| 05.02.2025 | 40,70 | 41,10 | 40,30 | 40,70 | 0,00% | - |
| 04.02.2025 | 40,40 | 41,20 | 39,90 | 40,70 | 0,74% | - |
| 03.02.2025 | 39,70 | 40,90 | 39,40 | 40,40 | 0,75% | - |
| 31.01.2025 | 39,70 | 40,90 | 39,40 | 40,10 | 1,01% | - |
| 30.01.2025 | 40,50 | 41,40 | 39,70 | 39,70 | -1,98% | - |
| 29.01.2025 | 38,60 | 40,90 | 38,20 | 40,50 | 5,19% | - |
| 28.01.2025 | 37,90 | 38,90 | 37,60 | 38,50 | 1,32% | - |
| 27.01.2025 | 37,90 | 38,70 | 37,50 | 38,00 | -0,26% | - |
| 24.01.2025 | 37,30 | 38,30 | 36,60 | 38,10 | 2,14% | - |
| 23.01.2025 | 37,30 | 37,70 | 36,80 | 37,30 | 0,00% | - |
| 22.01.2025 | 36,70 | 38,50 | 36,40 | 37,30 | 1,63% | - |
| 21.01.2025 | 36,30 | 37,10 | 36,00 | 36,70 | 1,10% | - |
| 20.01.2025 | 36,10 | 37,10 | 35,90 | 36,30 | 0,55% | - |
| 17.01.2025 | 36,60 | 37,50 | 36,10 | 36,10 | -1,10% | - |
| 16.01.2025 | 36,90 | 37,70 | 36,20 | 36,50 | -1,08% | - |
| 15.01.2025 | 35,40 | 37,50 | 35,10 | 36,90 | 4,24% | - |
| 14.01.2025 | 35,70 | 36,10 | 35,30 | 35,40 | -0,84% | - |