£14,024
0,12%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,98 | 14,05 | 13,98 | 14,01 | 0,46% | 2.525,00 |
| 12.12.2025 | 14,24 | 14,24 | 13,94 | 13,94 | -1,26% | 496,00 |
| 11.12.2025 | 14,24 | 14,24 | 14,11 | 14,12 | 0,71% | 3.476,00 |
| 10.12.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,26% | 627,00 |
| 09.12.2025 | 13,99 | 14,10 | 13,91 | 14,06 | 1,56% | - |
| 08.12.2025 | 13,73 | 13,84 | 13,73 | 13,84 | -2,17% | 2.644,00 |
| 05.12.2025 | 14,16 | 14,21 | 13,89 | 14,15 | 0,85% | - |
| 04.12.2025 | 14,13 | 14,20 | 13,85 | 14,03 | -0,08% | - |
| 03.12.2025 | 14,23 | 14,34 | 14,04 | 14,04 | -1,06% | 677,00 |
| 02.12.2025 | 14,32 | 14,39 | 14,19 | 14,19 | -0,38% | 1.081,00 |
| 01.12.2025 | 13,99 | 14,25 | 13,95 | 14,25 | 1,30% | 230,00 |
| 28.11.2025 | 13,86 | 14,09 | 13,86 | 14,06 | 2,50% | - |
| 27.11.2025 | 13,88 | 13,91 | 13,72 | 13,72 | -1,54% | 73,00 |
| 26.11.2025 | 13,98 | 13,98 | 13,75 | 13,94 | 0,98% | - |
| 25.11.2025 | 13,83 | 13,94 | 13,64 | 13,80 | 0,36% | - |
| 24.11.2025 | 13,58 | 13,97 | 13,58 | 13,75 | 2,25% | - |
| 21.11.2025 | 13,31 | 13,50 | 13,10 | 13,45 | 1,53% | - |
| 20.11.2025 | 13,30 | 13,49 | 13,23 | 13,25 | 0,04% | - |
| 19.11.2025 | 13,34 | 13,35 | 12,88 | 13,24 | 0,14% | - |
| 18.11.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -3,08% | 3,00 |
| 17.11.2025 | 13,83 | 13,91 | 13,54 | 13,64 | 0,13% | - |
| 14.11.2025 | 13,68 | 13,68 | 13,63 | 13,63 | -1,42% | 3.279,00 |
| 13.11.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,16% | 345,00 |
| 12.11.2025 | 13,67 | 13,67 | 13,65 | 13,66 | 0,86% | 140,00 |
| 11.11.2025 | 13,29 | 13,60 | 13,29 | 13,55 | 2,93% | - |
| 10.11.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,56% | 358,00 |
| 07.11.2025 | 13,10 | 13,11 | 13,08 | 13,09 | 0,24% | 98,00 |
| 06.11.2025 | 12,93 | 13,07 | 12,92 | 13,06 | 1,57% | 1.673,00 |
| 05.11.2025 | 12,86 | 12,86 | 12,83 | 12,85 | 0,49% | 4.194,00 |
| 04.11.2025 | 12,53 | 12,79 | 12,53 | 12,79 | 2,39% | 1.554,00 |
| 03.11.2025 | 12,55 | 12,79 | 12,48 | 12,49 | -0,45% | - |
| 31.10.2025 | 12,40 | 12,56 | 12,39 | 12,55 | 0,44% | - |
| 30.10.2025 | 12,54 | 12,56 | 12,45 | 12,49 | 1,31% | 45,00 |
| 29.10.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 2,49% | 58,00 |
| 28.10.2025 | 11,96 | 12,03 | 11,96 | 12,03 | 1,11% | 680,00 |
| 27.10.2025 | 11,60 | 12,01 | 11,60 | 11,90 | 1,75% | - |
| 24.10.2025 | 11,59 | 11,70 | 11,38 | 11,70 | 1,74% | 11.522,00 |
| 23.10.2025 | 11,67 | 11,67 | 11,48 | 11,50 | -0,93% | 1.342,00 |
| 22.10.2025 | 11,55 | 11,64 | 11,43 | 11,60 | 1,64% | - |
| 21.10.2025 | 11,49 | 11,52 | 11,41 | 11,42 | -0,01% | 1.768,00 |
| 20.10.2025 | 11,45 | 11,51 | 11,33 | 11,42 | 0,73% | 1.681,00 |
| 17.10.2025 | 11,57 | 11,57 | 11,33 | 11,33 | -5,22% | 2.235,00 |
| 16.10.2025 | 11,98 | 12,05 | 11,88 | 11,96 | -0,75% | 2.570,00 |
| 15.10.2025 | 12,28 | 12,28 | 12,05 | 12,05 | -0,73% | 3.356,00 |
| 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% | - |