52,250€
3,36%
Echtzeit-Aktienkurs TBC Bank Group PLC
Bid:
Ask:
Aktienkurse zur TBC Bank Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 51,25 | 51,75 | 50,00 | 50,55 | -2,32% | - |
| 21.05.2026 | 52,25 | 52,50 | 50,65 | 51,75 | 0,49% | - |
| 20.05.2026 | 52,25 | 52,25 | 51,00 | 51,50 | -2,83% | - |
| 19.05.2026 | 53,00 | 53,50 | 52,75 | 53,00 | 0,00% | - |
| 18.05.2026 | 52,00 | 53,50 | 52,00 | 53,00 | 1,44% | - |
| 15.05.2026 | 52,25 | 53,50 | 52,25 | 52,25 | 0,48% | 38,00 |
| 14.05.2026 | 51,50 | 52,50 | 51,50 | 52,00 | 1,96% | - |
| 13.05.2026 | 51,50 | 51,50 | 50,65 | 51,00 | -1,92% | - |
| 12.05.2026 | 53,75 | 53,75 | 51,75 | 52,00 | -3,70% | - |
| 11.05.2026 | 53,50 | 55,50 | 53,50 | 54,00 | -1,82% | - |
| 08.05.2026 | 55,75 | 56,25 | 54,00 | 55,00 | -0,90% | - |
| 07.05.2026 | 54,50 | 56,00 | 54,00 | 55,50 | 2,78% | - |
| 06.05.2026 | 54,25 | 57,00 | 53,25 | 54,00 | -2,26% | 130,00 |
| 05.05.2026 | 55,25 | 56,00 | 54,00 | 55,25 | 0,00% | - |
| 04.05.2026 | 56,75 | 57,25 | 55,25 | 55,25 | -1,34% | 96,00 |
| 30.04.2026 | 55,00 | 56,50 | 54,50 | 56,00 | 0,45% | - |
| 29.04.2026 | 56,25 | 56,50 | 55,50 | 55,75 | -0,89% | - |
| 28.04.2026 | 56,75 | 57,00 | 56,00 | 56,25 | -0,88% | - |
| 27.04.2026 | 56,75 | 57,50 | 56,25 | 56,75 | -1,30% | - |
| 24.04.2026 | 58,25 | 58,25 | 56,50 | 57,50 | 0,00% | - |
| 23.04.2026 | 57,75 | 58,25 | 57,00 | 57,50 | -0,86% | 152,00 |
| 22.04.2026 | 59,00 | 59,25 | 58,00 | 58,00 | -1,69% | - |
| 21.04.2026 | 58,75 | 59,50 | 58,25 | 59,00 | 0,00% | - |
| 20.04.2026 | 58,75 | 59,75 | 58,50 | 59,00 | 0,85% | - |
| 17.04.2026 | 58,00 | 59,00 | 57,50 | 58,50 | 0,00% | - |
| 16.04.2026 | 58,00 | 58,50 | 57,75 | 58,50 | 1,30% | - |
| 15.04.2026 | 57,75 | 58,00 | 57,00 | 57,75 | 1,76% | 385,00 |
| 14.04.2026 | 55,50 | 57,00 | 55,50 | 56,75 | 3,18% | - |
| 13.04.2026 | 53,75 | 55,00 | 53,25 | 55,00 | 1,38% | - |
| 10.04.2026 | 53,50 | 54,25 | 53,50 | 54,25 | 0,46% | - |
| 09.04.2026 | 54,50 | 55,00 | 53,50 | 54,00 | -3,57% | - |
| 08.04.2026 | 51,50 | 56,00 | 49,10 | 56,00 | 13,82% | - |
| 07.04.2026 | 50,00 | 50,55 | 49,20 | 49,20 | 0,61% | - |
| 02.04.2026 | 48,60 | 49,50 | 48,30 | 48,90 | 0,00% | - |
| 01.04.2026 | 46,80 | 49,10 | 46,80 | 48,90 | 4,94% | - |
| 31.03.2026 | 47,10 | 47,10 | 46,30 | 46,60 | 0,22% | - |
| 30.03.2026 | 48,00 | 48,00 | 46,30 | 46,50 | -3,33% | - |
| 27.03.2026 | 48,70 | 48,80 | 47,90 | 48,10 | -1,64% | - |
| 26.03.2026 | 49,40 | 49,60 | 48,00 | 48,90 | -1,51% | - |
| 25.03.2026 | 48,10 | 50,00 | 48,10 | 49,65 | 3,22% | 92,00 |
| 24.03.2026 | 47,70 | 48,50 | 47,30 | 48,10 | -0,21% | - |
| 23.03.2026 | 46,40 | 48,20 | 45,50 | 48,20 | 0,42% | - |
| 20.03.2026 | 47,10 | 48,50 | 47,10 | 48,00 | 2,13% | 20,00 |
| 19.03.2026 | 49,00 | 49,30 | 47,00 | 47,00 | -5,34% | 30,00 |
| 18.03.2026 | 49,75 | 50,55 | 49,20 | 49,65 | 0,91% | - |
| 17.03.2026 | 48,30 | 50,10 | 48,30 | 49,20 | 0,82% | - |
| 16.03.2026 | 49,65 | 49,75 | 48,40 | 48,80 | -0,61% | - |
| 13.03.2026 | 50,10 | 50,10 | 48,90 | 49,10 | -3,06% | - |
| 12.03.2026 | 50,20 | 51,00 | 50,00 | 50,65 | -0,20% | - |
| 11.03.2026 | 51,75 | 52,25 | 50,65 | 50,75 | -0,98% | - |
| 10.03.2026 | 48,90 | 53,00 | 48,90 | 51,25 | 4,81% | - |
| 09.03.2026 | 48,40 | 49,55 | 48,20 | 48,90 | -4,59% | - |
| 06.03.2026 | 51,50 | 51,75 | 50,55 | 51,25 | 0,49% | 10,00 |
| 05.03.2026 | 51,00 | 52,00 | 51,00 | 51,00 | -2,39% | - |
| 04.03.2026 | 51,25 | 52,75 | 50,45 | 52,25 | 2,96% | - |
| 03.03.2026 | 54,25 | 54,75 | 50,65 | 50,75 | -7,31% | 1.604,00 |
| 02.03.2026 | 54,50 | 55,75 | 53,50 | 54,75 | -0,45% | - |
| 27.02.2026 | 55,00 | 56,25 | 54,50 | 55,00 | 0,00% | - |
| 26.02.2026 | 55,25 | 56,00 | 54,50 | 55,00 | -0,90% | - |
| 25.02.2026 | 54,50 | 56,00 | 54,50 | 55,50 | 0,91% | - |
| 24.02.2026 | 55,50 | 56,00 | 54,00 | 55,00 | 0,00% | - |
| 23.02.2026 | 53,50 | 55,50 | 53,00 | 55,00 | 5,77% | - |
| 20.02.2026 | 49,50 | 52,50 | 49,40 | 52,00 | 4,21% | 100,00 |
| 19.02.2026 | 49,50 | 50,00 | 49,30 | 49,90 | 0,81% | - |
| 18.02.2026 | 50,20 | 50,45 | 49,40 | 49,50 | -1,39% | 134,00 |
| 17.02.2026 | 48,80 | 50,55 | 48,50 | 50,20 | 2,45% | - |
| 16.02.2026 | 49,40 | 50,00 | 48,90 | 49,00 | 0,00% | 360,00 |
| 13.02.2026 | 49,20 | 49,90 | 48,70 | 49,00 | -2,00% | - |
| 12.02.2026 | 50,20 | 50,45 | 49,20 | 50,00 | -0,40% | - |
| 11.02.2026 | 50,75 | 50,75 | 50,10 | 50,20 | -0,89% | - |
| 10.02.2026 | 50,00 | 50,90 | 49,20 | 50,65 | 1,10% | - |
| 09.02.2026 | 49,40 | 50,10 | 48,90 | 50,10 | 1,62% | - |
| 06.02.2026 | 49,00 | 49,75 | 48,40 | 49,30 | -0,50% | - |
| 05.02.2026 | 50,20 | 50,20 | 49,45 | 49,55 | -3,32% | - |
| 04.02.2026 | 50,20 | 51,75 | 50,10 | 51,25 | 1,38% | 2,00 |
| 03.02.2026 | 50,55 | 51,25 | 50,20 | 50,55 | 0,70% | - |
| 02.02.2026 | 48,70 | 50,55 | 48,70 | 50,20 | 1,11% | 25,00 |
| 30.01.2026 | 49,55 | 50,25 | 49,30 | 49,65 | -1,10% | - |
| 29.01.2026 | 49,10 | 50,55 | 49,10 | 50,20 | 2,03% | 382,00 |
| 28.01.2026 | 49,50 | 50,10 | 49,10 | 49,20 | 0,00% | 1,00 |
| 27.01.2026 | 48,70 | 49,65 | 48,40 | 49,20 | 4,24% | - |
| 26.01.2026 | 46,80 | 47,50 | 46,80 | 47,20 | 1,07% | - |
| 23.01.2026 | 46,80 | 46,90 | 46,70 | 46,70 | -0,43% | - |
| 22.01.2026 | 45,80 | 47,30 | 45,80 | 46,90 | 5,39% | - |
| 21.01.2026 | 46,20 | 46,40 | 44,30 | 44,50 | -2,63% | - |
| 20.01.2026 | 45,50 | 46,20 | 45,50 | 45,70 | -1,30% | - |
| 19.01.2026 | 45,30 | 46,50 | 45,30 | 46,30 | 1,31% | - |
| 16.01.2026 | 44,60 | 46,20 | 44,20 | 45,70 | 0,00% | - |
| 15.01.2026 | 45,90 | 46,30 | 45,50 | 45,70 | 0,00% | - |
| 14.01.2026 | 45,80 | 45,90 | 45,10 | 45,70 | -0,44% | - |
| 13.01.2026 | 45,30 | 46,40 | 45,30 | 45,90 | 1,32% | 452,00 |
| 12.01.2026 | 45,50 | 45,60 | 45,20 | 45,30 | 0,44% | - |
| 09.01.2026 | 44,50 | 45,50 | 44,50 | 45,10 | 0,45% | - |
| 08.01.2026 | 45,30 | 45,30 | 44,00 | 44,90 | -0,88% | 2,00 |
| 07.01.2026 | 45,90 | 45,90 | 45,10 | 45,30 | -1,31% | - |
| 06.01.2026 | 45,90 | 46,60 | 45,70 | 45,90 | 0,88% | - |
| 05.01.2026 | 46,10 | 46,30 | 44,90 | 45,50 | -2,78% | - |
| 02.01.2026 | 46,70 | 47,30 | 46,70 | 46,80 | -0,43% | - |
| 30.12.2025 | 46,70 | 47,30 | 46,60 | 47,00 | -0,21% | 151,00 |
| 29.12.2025 | 46,90 | 47,10 | 45,90 | 47,10 | 1,07% | - |