£12,173
0,30%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,26 | 12,35 | 12,15 | 12,22 | 0,66% | - |
| 14.10.2025 | 11,97 | 12,14 | 11,93 | 12,14 | 0,89% | 1.467,00 |
| 13.10.2025 | 12,04 | 12,04 | 12,03 | 12,03 | -2,38% | 1.589,00 |
| 10.10.2025 | 12,48 | 12,48 | 12,30 | 12,32 | -0,48% | 5.029,00 |
| 09.10.2025 | 12,62 | 12,72 | 12,36 | 12,38 | -1,83% | - |
| 08.10.2025 | 12,41 | 12,63 | 12,41 | 12,61 | 1,59% | - |
| 07.10.2025 | 12,43 | 12,43 | 12,41 | 12,42 | -0,35% | 376,00 |
| 06.10.2025 | 12,76 | 12,77 | 12,45 | 12,46 | -2,22% | - |
| 03.10.2025 | 12,60 | 12,77 | 12,58 | 12,74 | 1,65% | - |
| 02.10.2025 | 12,40 | 12,53 | 12,40 | 12,53 | 0,95% | 51,00 |
| 01.10.2025 | 12,22 | 12,42 | 12,17 | 12,42 | 2,06% | 903,00 |
| 30.09.2025 | 11,96 | 12,16 | 11,96 | 12,16 | 1,37% | 792,00 |
| 29.09.2025 | 12,18 | 12,18 | 11,88 | 12,00 | -2,75% | - |
| 26.09.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 1,50% | 42,00 |
| 25.09.2025 | 12,13 | 12,21 | 12,11 | 12,16 | -0,25% | 2.939,00 |
| 24.09.2025 | 12,05 | 12,19 | 12,05 | 12,19 | 0,63% | 1.731,00 |
| 23.09.2025 | 11,80 | 12,11 | 11,77 | 12,11 | 3,47% | 26,00 |
| 22.09.2025 | 11,77 | 11,82 | 11,59 | 11,71 | 0,44% | - |
| 19.09.2025 | 11,67 | 11,71 | 11,61 | 11,65 | 0,67% | - |
| 18.09.2025 | 11,63 | 11,75 | 11,42 | 11,58 | 1,13% | - |
| 17.09.2025 | 11,52 | 11,52 | 11,45 | 11,45 | -0,71% | 15,00 |
| 16.09.2025 | 11,79 | 11,79 | 11,49 | 11,53 | -1,94% | - |
| 15.09.2025 | 11,77 | 11,81 | 11,60 | 11,76 | 0,83% | - |
| 12.09.2025 | 11,62 | 11,87 | 11,61 | 11,66 | 0,58% | - |
| 11.09.2025 | 11,87 | 11,87 | 11,59 | 11,59 | -0,91% | - |
| 10.09.2025 | 11,41 | 11,78 | 11,38 | 11,70 | 2,28% | - |
| 09.09.2025 | 11,37 | 11,47 | 11,30 | 11,44 | 0,90% | - |
| 08.09.2025 | 11,27 | 11,42 | 11,26 | 11,34 | 0,90% | - |
| 05.09.2025 | 11,30 | 11,35 | 11,18 | 11,24 | 0,05% | - |
| 04.09.2025 | 11,25 | 11,26 | 11,11 | 11,23 | 0,79% | - |
| 03.09.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 0,26% | 302,00 |
| 02.09.2025 | 11,09 | 11,25 | 11,05 | 11,11 | 0,23% | - |
| 01.09.2025 | 11,08 | 11,22 | 11,01 | 11,09 | 1,02% | - |
| 29.08.2025 | 11,16 | 11,20 | 10,92 | 10,98 | -1,50% | - |
| 28.08.2025 | 11,22 | 11,27 | 11,07 | 11,14 | -0,29% | - |
| 27.08.2025 | 11,23 | 11,36 | 11,02 | 11,18 | -1,00% | - |
| 26.08.2025 | 11,33 | 11,36 | 11,15 | 11,29 | -1,34% | - |
| 25.08.2025 | 11,36 | 11,52 | 11,36 | 11,44 | 0,25% | - |
| 22.08.2025 | 11,30 | 11,46 | 11,27 | 11,41 | 1,06% | - |
| 21.08.2025 | 11,29 | 11,29 | 11,19 | 11,29 | -0,80% | 676,00 |
| 20.08.2025 | 11,40 | 11,47 | 11,26 | 11,39 | 0,20% | - |
| 19.08.2025 | 11,27 | 11,36 | 11,27 | 11,36 | 0,89% | 1.013,00 |
| 18.08.2025 | 11,24 | 11,26 | 11,23 | 11,26 | -0,73% | 2.899,00 |
| 15.08.2025 | 11,35 | 11,36 | 11,35 | 11,35 | -0,31% | 263,00 |
| 14.08.2025 | 11,15 | 11,44 | 11,12 | 11,38 | 2,08% | - |
| 13.08.2025 | 11,12 | 11,20 | 11,09 | 11,15 | -0,70% | 250,00 |
| 12.08.2025 | 11,15 | 11,23 | 11,04 | 11,23 | 0,52% | - |
| 11.08.2025 | 11,00 | 11,27 | 11,00 | 11,17 | 2,10% | - |
| 08.08.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,05% | 66,00 |
| 07.08.2025 | 10,75 | 11,08 | 10,75 | 10,94 | 2,44% | - |
| 06.08.2025 | 10,31 | 10,70 | 10,31 | 10,68 | 4,35% | - |
| 05.08.2025 | 10,33 | 10,36 | 10,23 | 10,24 | -0,47% | - |
| 04.08.2025 | 10,19 | 10,41 | 10,19 | 10,29 | 2,49% | - |
| 01.08.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -2,34% | 157,00 |
| 31.07.2025 | 10,51 | 10,51 | 10,28 | 10,28 | -0,98% | 8,00 |
| 30.07.2025 | 10,42 | 10,44 | 10,27 | 10,38 | -1,30% | 7.872,00 |
| 29.07.2025 | 10,88 | 10,88 | 10,36 | 10,52 | -3,69% | - |
| 28.07.2025 | 10,90 | 10,92 | 10,90 | 10,92 | -1,14% | 854,00 |
| 25.07.2025 | 10,95 | 11,19 | 10,90 | 11,04 | 0,12% | - |
| 24.07.2025 | 10,46 | 11,06 | 10,46 | 11,03 | 6,60% | - |
| 23.07.2025 | 10,36 | 10,52 | 10,32 | 10,35 | 1,53% | - |
| 22.07.2025 | 10,33 | 10,34 | 10,15 | 10,19 | -0,53% | - |
| 21.07.2025 | 10,23 | 10,26 | 10,22 | 10,25 | -1,48% | 385,00 |
| 18.07.2025 | 10,56 | 10,56 | 10,35 | 10,40 | -1,35% | - |
| 17.07.2025 | 10,41 | 10,56 | 10,41 | 10,54 | 0,38% | 220,00 |
| 16.07.2025 | 10,52 | 10,58 | 10,41 | 10,50 | -0,50% | - |
| 15.07.2025 | 10,56 | 10,75 | 10,50 | 10,55 | 0,01% | - |
| 14.07.2025 | 10,55 | 10,58 | 10,36 | 10,55 | 0,18% | - |
| 11.07.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -1,73% | 448,00 |
| 10.07.2025 | 10,73 | 10,92 | 10,71 | 10,72 | 0,44% | - |
| 09.07.2025 | 10,68 | 10,82 | 10,61 | 10,67 | 0,56% | - |
| 08.07.2025 | 10,70 | 10,75 | 10,61 | 10,61 | -0,35% | - |
| 07.07.2025 | 10,47 | 10,68 | 10,47 | 10,65 | 1,21% | - |
| 04.07.2025 | 10,43 | 10,56 | 10,43 | 10,52 | 0,23% | - |
| 03.07.2025 | 10,35 | 10,50 | 10,35 | 10,50 | 0,68% | 127,00 |
| 02.07.2025 | 10,32 | 10,46 | 10,31 | 10,43 | 0,62% | - |
| 01.07.2025 | 10,40 | 10,40 | 10,32 | 10,36 | 0,08% | - |
| 30.06.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 3,82% | 74,00 |
| 26.06.2025 | 9,95 | 9,97 | 9,95 | 9,97 | 0,65% | 35,00 |
| 25.06.2025 | 9,89 | 9,93 | 9,83 | 9,91 | -1,24% | 2.010,00 |
| 24.06.2025 | 9,95 | 10,12 | 9,95 | 10,03 | -0,98% | 88,00 |
| 17.06.2025 | 10,26 | 10,26 | 10,13 | 10,13 | -1,52% | 11,00 |
| 16.06.2025 | 10,33 | 10,35 | 10,28 | 10,29 | 1,03% | 46,00 |
| 13.06.2025 | 10,21 | 10,21 | 10,14 | 10,18 | -1,67% | 924,00 |
| 12.06.2025 | 10,30 | 10,36 | 10,26 | 10,36 | -0,28% | 4.222,00 |
| 11.06.2025 | 10,37 | 10,55 | 10,31 | 10,39 | -0,33% | - |
| 10.06.2025 | 10,47 | 10,47 | 10,42 | 10,42 | -1,14% | 355,00 |
| 09.06.2025 | 10,43 | 10,59 | 10,43 | 10,54 | 1,64% | 1.052,00 |
| 06.06.2025 | 10,43 | 10,43 | 10,37 | 10,37 | -0,63% | 12,00 |
| 05.06.2025 | 10,21 | 10,56 | 10,08 | 10,44 | 3,25% | - |
| 04.06.2025 | 10,36 | 10,36 | 10,11 | 10,11 | -1,92% | 6,00 |
| 03.06.2025 | 10,32 | 10,36 | 10,24 | 10,30 | 0,03% | - |
| 02.06.2025 | 10,25 | 10,35 | 10,16 | 10,30 | 2,02% | - |
| 30.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,21% | 7,00 |
| 29.05.2025 | 10,22 | 10,22 | 10,21 | 10,22 | 3,01% | 709,00 |
| 28.05.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,74% | 190,00 |
| 27.05.2025 | 9,92 | 10,05 | 9,85 | 9,85 | -1,14% | - |
| 26.05.2025 | 9,99 | 10,07 | 9,88 | 9,96 | 1,40% | - |
| 23.05.2025 | 10,06 | 10,19 | 9,56 | 9,83 | -2,03% | 6.809,00 |
| 22.05.2025 | 10,13 | 10,13 | 9,92 | 10,03 | 0,26% | - |