TBC Bank Group Plc TBCG
LSE · Vereinigtes Königreich · Finanzen
GBp 5.165,00-220,00 (-4,09 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5.175,00 | -3,90 % | GBp 5.355,00 | GBp 5.370,00 | GBp 5.160,00 | 73,18K |
| 2026-09-30 | GBp 5.385,00 | -0,55 % | GBp 5.415,00 | GBp 5.490,00 | GBp 5.365,00 | 119,19K |
| 2026-09-29 | GBp 5.415,00 | +0,28 % | GBp 5.420,00 | GBp 5.485,00 | GBp 5.390,00 | 73,92K |
| 2026-09-28 | GBp 5.400,00 | +1,22 % | GBp 5.335,00 | GBp 5.470,00 |
| GBp 5.310,00 |
| 136,57K |
| 2026-09-25 | GBp 5.335,00 | +1,62 % | GBp 5.250,00 | GBp 5.400,00 | GBp 5.245,00 | 77,39K |
| 2026-09-24 | GBp 5.250,00 | -0,94 % | GBp 5.305,00 | GBp 5.330,00 | GBp 5.215,00 | 52,00K |
| 2026-09-23 | GBp 5.300,00 | +1,34 % | GBp 5.300,00 | GBp 5.335,00 | GBp 5.220,00 | 37,92K |
| 2026-09-22 | GBp 5.230,00 | -1,41 % | GBp 5.315,00 | GBp 5.341,60 | GBp 5.210,00 | 105,00K |
| 2026-09-21 | GBp 5.305,00 | +2,81 % | GBp 5.250,00 | GBp 5.315,00 | GBp 5.165,00 | 60,86K |
| 2026-09-18 | GBp 5.160,00 | -0,10 % | GBp 5.090,00 | GBp 5.250,00 | GBp 5.090,00 | 178,93K |
| 2026-09-17 | GBp 5.165,00 | +1,47 % | GBp 5.090,00 | GBp 5.185,00 | GBp 5.085,00 | 79,48K |
| 2026-09-16 | GBp 5.090,00 | -0,88 % | GBp 4.956,00 | GBp 5.165,00 | GBp 4.956,00 | 73,36K |
| 2026-09-15 | GBp 5.135,00 | +0,69 % | GBp 5.100,00 | GBp 5.135,00 | GBp 5.000,00 | 147,67K |
| 2026-09-14 | GBp 5.100,00 | -1,64 % | GBp 5.185,00 | GBp 5.230,00 | GBp 5.045,00 | 67,24K |
| 2026-09-11 | GBp 5.185,00 | +2,67 % | GBp 5.070,00 | GBp 5.185,00 | GBp 5.035,00 | 132,74K |
| 2026-09-10 | GBp 5.050,00 | -0,10 % | GBp 5.030,00 | GBp 5.095,00 | GBp 4.966,00 | 50,37K |
| 2026-09-09 | GBp 5.055,00 | -1,27 % | GBp 5.035,00 | GBp 5.115,00 | GBp 4.918,00 | 74,76K |
| 2026-09-08 | GBp 5.120,00 | +0,59 % | GBp 5.125,00 | GBp 5.130,00 | GBp 5.035,00 | 104,31K |
| 2026-09-07 | GBp 5.090,00 | -0,20 % | GBp 5.115,00 | GBp 5.155,00 | GBp 5.055,00 | 84,89K |
| 2026-09-04 | GBp 5.100,00 | -0,20 % | GBp 5.130,00 | GBp 5.155,00 | GBp 5.055,00 | 79,48K |
| 2026-09-03 | GBp 5.110,00 | +1,89 % | GBp 5.000,00 | GBp 5.160,00 | GBp 5.000,00 | 49,62K |
| 2026-09-02 | GBp 5.015,00 | +1,31 % | GBp 4.900,00 | GBp 5.060,00 | GBp 4.900,00 | 62,28K |
| 2026-09-01 | GBp 4.950,00 | -1,98 % | GBp 5.010,00 | GBp 5.085,00 | GBp 4.900,00 | 61,19K |
| 2026-08-28 | GBp 5.050,00 | +0,70 % | GBp 5.025,00 | GBp 5.100,00 | GBp 4.992,00 | 72,02K |
| 2026-08-27 | GBp 5.015,00 | -1,76 % | GBp 5.095,00 | GBp 5.135,00 | GBp 4.978,00 | 51,28K |
| 2026-08-26 | GBp 5.105,00 | +2,80 % | GBp 4.972,00 | GBp 5.105,00 | GBp 4.954,00 | 60,72K |
| 2026-08-25 | GBp 4.966,00 | +1,85 % | GBp 4.892,00 | GBp 5.045,00 | GBp 4.814,00 | 67,37K |
| 2026-08-24 | GBp 4.876,00 | +2,22 % | GBp 4.774,00 | GBp 4.906,00 | GBp 4.754,00 | 50,98K |
| 2026-08-21 | GBp 4.770,00 | +0,76 % | GBp 4.764,00 | GBp 4.836,00 | GBp 4.710,00 | 229,84K |
| 2026-08-20 | GBp 4.734,00 | +0,04 % | GBp 4.708,00 | GBp 4.748,00 | GBp 4.678,00 | 30,72K |
| 2026-08-19 | GBp 4.732,00 | -1,58 % | GBp 4.800,00 | GBp 4.800,00 | GBp 4.692,00 | 111,78K |
| 2026-08-18 | GBp 4.808,00 | -1,88 % | GBp 4.916,00 | GBp 4.916,00 | GBp 4.766,00 | 38,79K |
| 2026-08-17 | GBp 4.900,00 | -0,65 % | GBp 4.930,00 | GBp 4.950,00 | GBp 4.810,00 | 31,08K |
| 2026-08-14 | GBp 4.932,00 | +1,86 % | GBp 4.900,00 | GBp 4.932,00 | GBp 4.798,00 | 39,30K |
| 2026-08-13 | GBp 4.842,00 | +0,08 % | GBp 4.928,00 | GBp 4.950,00 | GBp 4.810,00 | 54,97K |
| 2026-08-12 | GBp 4.838,00 | -0,21 % | GBp 4.812,00 | GBp 4.938,00 | GBp 4.790,00 | 49,86K |
| 2026-08-11 | GBp 4.848,00 | -1,74 % | GBp 4.988,00 | GBp 4.988,00 | GBp 4.836,00 | 63,12K |
| 2026-08-10 | GBp 4.934,00 | -0,04 % | GBp 5.045,00 | GBp 5.045,00 | GBp 4.864,00 | 47,87K |
| 2026-08-07 | GBp 4.936,00 | +0,94 % | GBp 4.908,00 | GBp 5.065,00 | GBp 4.854,00 | 64,15K |
| 2026-08-06 | GBp 4.890,00 | +0,66 % | GBp 4.934,00 | GBp 4.934,00 | GBp 4.214,00 | 204,95K |
| 2026-08-05 | GBp 4.858,00 | -2,29 % | GBp 4.972,00 | GBp 4.986,00 | GBp 4.856,00 | 106,07K |
| 2026-08-04 | GBp 4.972,00 | 0,00 % | GBp 4.968,00 | GBp 5.025,00 | GBp 4.872,00 | 82,06K |
| 2026-08-03 | GBp 4.972,00 | +3,33 % | GBp 4.808,00 | GBp 5.000,00 | GBp 4.794,00 | 619,28K |
| 2026-07-31 | GBp 4.812,00 | +0,25 % | GBp 4.822,00 | GBp 4.932,00 | GBp 4.780,00 | 52,92K |
| 2026-07-30 | GBp 4.800,00 | +3,72 % | GBp 4.608,00 | GBp 4.860,00 | GBp 4.600,00 | 144,09K |
| 2026-07-29 | GBp 4.628,00 | -2,69 % | GBp 4.700,00 | GBp 4.818,00 | GBp 4.604,00 | 235,95K |
| 2026-07-28 | GBp 4.756,00 | -1,49 % | GBp 4.786,00 | GBp 4.850,00 | GBp 4.712,00 | 28,34K |
| 2026-07-27 | GBp 4.828,00 | +1,39 % | GBp 4.834,00 | GBp 4.852,71 | GBp 4.790,00 | 81,58K |
| 2026-07-24 | GBp 4.762,00 | +2,45 % | GBp 4.644,00 | GBp 4.816,00 | GBp 4.616,00 | 80,51K |
| 2026-07-23 | GBp 4.648,00 | -4,16 % | GBp 4.842,00 | GBp 4.850,00 | GBp 4.648,00 | 113,59K |
| 2026-07-22 | GBp 4.850,00 | +0,46 % | GBp 4.836,00 | GBp 4.872,00 | GBp 4.788,00 | 35,16K |
| 2026-07-21 | GBp 4.828,00 | +2,16 % | GBp 4.790,00 | GBp 4.838,00 | GBp 4.712,00 | 44,71K |
| 2026-07-20 | GBp 4.726,00 | -0,21 % | GBp 4.744,00 | GBp 4.816,00 | GBp 4.704,00 | 73,59K |
| 2026-07-17 | GBp 4.736,00 | +0,17 % | GBp 4.680,00 | GBp 4.736,00 | GBp 4.612,00 | 41,02K |
| 2026-07-16 | GBp 4.728,00 | +0,13 % | GBp 4.670,00 | GBp 4.744,00 | GBp 4.570,00 | 48,46K |
| 2026-07-15 | GBp 4.722,00 | +1,99 % | GBp 4.630,00 | GBp 4.722,00 | GBp 4.590,00 | 50,73K |
| 2026-07-14 | GBp 4.630,00 | -0,09 % | GBp 4.630,00 | GBp 4.658,00 | GBp 4.548,00 | 97,30K |
| 2026-07-13 | GBp 4.634,00 | -0,60 % | GBp 4.638,00 | GBp 4.664,00 | GBp 4.598,00 | 30,01K |
| 2026-07-10 | GBp 4.662,00 | +0,47 % | GBp 4.642,00 | GBp 4.674,00 | GBp 4.610,00 | 34,55K |
| 2026-07-09 | GBp 4.640,00 | +0,87 % | GBp 4.562,00 | GBp 4.672,00 | GBp 4.470,00 | 68,04K |
| 2026-07-08 | GBp 4.600,00 | -1,20 % | GBp 4.512,00 | GBp 4.654,00 | GBp 4.458,00 | 73,90K |
| 2026-07-07 | GBp 4.656,00 | +0,43 % | GBp 4.606,00 | GBp 4.656,00 | GBp 4.532,00 | 46,54K |
| 2026-07-06 | GBp 4.636,00 | +0,61 % | GBp 4.490,00 | GBp 4.688,00 | GBp 4.490,00 | 40,94K |
| 2026-07-03 | GBp 4.608,00 | -0,78 % | GBp 4.640,00 | GBp 4.692,00 | GBp 4.580,00 | 87,70K |
| 2026-07-02 | GBp 4.644,00 | +2,02 % | GBp 4.522,00 | GBp 4.652,00 | GBp 4.464,00 | 114,20K |
| 2026-07-01 | GBp 4.552,00 | +2,71 % | GBp 4.440,00 | GBp 4.552,00 | GBp 4.400,00 | 127,50K |
| 2026-06-30 | GBp 4.432,00 | -0,63 % | GBp 4.572,00 | GBp 4.572,00 | GBp 4.380,00 | 146,26K |
| 2026-06-29 | GBp 4.460,00 | -0,18 % | GBp 4.406,00 | GBp 4.504,00 | GBp 4.406,00 | 227,04K |
| 2026-06-26 | GBp 4.468,00 | +0,09 % | GBp 4.500,00 | GBp 4.520,00 | GBp 4.390,00 | 71,17K |
| 2026-06-25 | GBp 4.464,00 | -0,76 % | GBp 4.576,00 | GBp 4.576,00 | GBp 4.410,00 | 77,54K |
| 2026-06-24 | GBp 4.498,00 | -0,71 % | GBp 4.576,00 | GBp 4.576,00 | GBp 4.410,00 | 85,39K |
| 2026-06-23 | GBp 4.530,00 | -0,96 % | GBp 4.574,00 | GBp 4.688,00 | GBp 4.424,00 | 38,06K |
| 2026-06-22 | GBp 4.574,00 | +0,97 % | GBp 4.530,00 | GBp 4.628,00 | GBp 4.502,00 | 36,80K |
| 2026-06-19 | GBp 4.530,00 | -1,44 % | GBp 4.550,00 | GBp 4.590,00 | GBp 4.490,00 | 385,39K |
| 2026-06-18 | GBp 4.596,00 | +1,10 % | GBp 4.522,00 | GBp 4.596,00 | GBp 4.450,00 | 64,22K |
| 2026-06-17 | GBp 4.546,00 | +0,04 % | GBp 4.578,00 | GBp 4.594,00 | GBp 4.492,00 | 57,07K |
| 2026-06-16 | GBp 4.544,00 | -0,22 % | GBp 4.472,00 | GBp 4.586,00 | GBp 4.472,00 | 53,44K |
| 2026-06-15 | GBp 4.554,00 | +0,49 % | GBp 4.650,00 | GBp 4.688,00 | GBp 4.528,00 | 36,33K |
| 2026-06-12 | GBp 4.532,00 | +4,96 % | GBp 4.424,00 | GBp 4.580,00 | GBp 4.370,00 | 109,30K |
| 2026-06-11 | GBp 4.318,00 | +2,03 % | GBp 4.212,00 | GBp 4.364,00 | GBp 4.206,00 | 66,24K |
| 2026-06-10 | GBp 4.232,00 | -0,70 % | GBp 4.300,00 | GBp 4.324,00 | GBp 4.206,00 | 43,37K |
| 2026-06-09 | GBp 4.262,00 | -2,78 % | GBp 4.324,00 | GBp 4.486,00 | GBp 4.262,00 | 51,97K |
| 2026-06-08 | GBp 4.384,00 | +0,14 % | GBp 4.360,00 | GBp 4.450,00 | GBp 4.302,00 | 216,43K |
| 2026-06-05 | GBp 4.378,00 | -0,18 % | GBp 4.480,00 | GBp 4.482,00 | GBp 4.346,00 | 85,59K |
| 2026-06-04 | GBp 4.386,00 | +0,60 % | GBp 4.322,00 | GBp 4.470,00 | GBp 4.300,00 | 39,87K |
| 2026-06-03 | GBp 4.360,00 | -1,71 % | GBp 4.436,00 | GBp 4.472,00 | GBp 4.352,00 | 120,55K |
| 2026-06-02 | GBp 4.436,00 | +0,27 % | GBp 4.458,00 | GBp 4.520,00 | GBp 4.346,00 | 428,77K |
| 2026-06-01 | GBp 4.424,00 | -1,73 % | GBp 4.500,00 | GBp 4.538,00 | GBp 4.392,00 | 75,50K |
| 2026-05-29 | GBp 4.502,00 | -0,97 % | GBp 4.600,00 | GBp 4.600,00 | GBp 4.502,00 | 124,88K |
| 2026-05-28 | GBp 4.546,00 | +1,20 % | GBp 4.602,00 | GBp 4.602,00 | GBp 4.424,00 | 575,17K |