12,700€
Echtzeit-Aktienkurs Bank of Ireland Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 13,15 | 13,15 | 12,80 | 12,95 | -1,52% | - |
| 15.08.2025 | 13,05 | 13,30 | 13,05 | 13,15 | -0,75% | - |
| 14.08.2025 | 12,85 | 13,35 | 12,75 | 13,25 | 2,32% | - |
| 13.08.2025 | 12,90 | 13,10 | 12,85 | 12,95 | 0,00% | - |
| 12.08.2025 | 12,90 | 13,00 | 12,80 | 12,95 | 0,78% | - |
| 11.08.2025 | 12,65 | 13,15 | 12,50 | 12,85 | 1,18% | 400,00 |
| 08.08.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,20% | - |
| 07.08.2025 | 12,10 | 12,75 | 12,10 | 12,55 | 3,29% | - |
| 06.08.2025 | 11,85 | 12,35 | 11,65 | 12,15 | 3,40% | - |
| 05.08.2025 | 11,80 | 11,95 | 11,70 | 11,75 | -0,42% | - |
| 04.08.2025 | 11,40 | 12,00 | 11,40 | 11,80 | 3,06% | - |
| 01.08.2025 | 11,90 | 11,90 | 11,15 | 11,45 | -2,97% | - |
| 31.07.2025 | 12,20 | 12,25 | 11,65 | 11,80 | -2,48% | - |
| 30.07.2025 | 11,90 | 12,15 | 11,80 | 12,10 | 1,26% | - |
| 29.07.2025 | 12,65 | 12,65 | 11,85 | 11,95 | -4,40% | - |
| 28.07.2025 | 12,65 | 13,05 | 12,50 | 12,50 | -0,79% | - |
| 25.07.2025 | 12,50 | 12,75 | 12,45 | 12,60 | 0,80% | - |
| 24.07.2025 | 12,35 | 12,70 | 11,75 | 12,50 | 1,63% | - |
| 23.07.2025 | 11,85 | 12,30 | 11,70 | 12,30 | 3,80% | - |
| 22.07.2025 | 11,85 | 11,90 | 11,60 | 11,85 | 0,85% | - |
| 21.07.2025 | 11,75 | 11,95 | 11,70 | 11,75 | -0,84% | - |
| 18.07.2025 | 12,15 | 12,15 | 11,75 | 11,85 | -2,07% | - |
| 17.07.2025 | 12,20 | 12,25 | 11,90 | 12,10 | 0,83% | - |
| 16.07.2025 | 12,35 | 12,35 | 11,85 | 12,00 | -1,64% | - |
| 15.07.2025 | 11,95 | 12,35 | 11,95 | 12,20 | 1,67% | - |
| 14.07.2025 | 12,30 | 12,30 | 11,80 | 12,00 | -0,41% | - |
| 11.07.2025 | 12,45 | 12,45 | 11,95 | 12,05 | -2,82% | - |
| 10.07.2025 | 12,55 | 12,65 | 12,35 | 12,40 | -1,59% | - |
| 09.07.2025 | 12,45 | 12,60 | 12,20 | 12,60 | 2,86% | - |
| 08.07.2025 | 12,45 | 12,55 | 12,20 | 12,25 | -1,61% | - |
| 07.07.2025 | 12,15 | 12,50 | 12,10 | 12,45 | 3,32% | - |
| 04.07.2025 | 12,10 | 12,30 | 11,95 | 12,05 | -0,82% | - |
| 03.07.2025 | 12,10 | 12,40 | 11,90 | 12,15 | 1,67% | - |
| 02.07.2025 | 11,90 | 12,20 | 11,80 | 11,95 | 0,84% | - |
| 01.07.2025 | 12,15 | 12,25 | 11,75 | 11,85 | -1,25% | - |
| 30.06.2025 | 12,05 | 12,20 | 11,70 | 12,00 | 0,00% | - |
| 27.06.2025 | 11,70 | 12,05 | 11,65 | 12,00 | 2,56% | - |
| 26.06.2025 | 11,70 | 11,85 | 11,55 | 11,70 | 0,43% | - |
| 25.06.2025 | 11,70 | 11,85 | 11,50 | 11,65 | -0,43% | - |
| 24.06.2025 | 11,35 | 11,85 | 11,35 | 11,70 | 2,63% | - |
| 23.06.2025 | 11,55 | 11,70 | 11,30 | 11,40 | -1,72% | - |
| 20.06.2025 | 11,70 | 12,10 | 11,50 | 11,60 | 0,00% | - |
| 19.06.2025 | 11,80 | 12,10 | 11,55 | 11,60 | 4,50% | - |
| 18.06.2025 | 11,55 | 12,05 | 11,10 | 11,10 | -4,31% | - |
| 17.06.2025 | 11,85 | 12,10 | 11,55 | 11,60 | -3,33% | - |
| 16.06.2025 | 12,00 | 12,25 | 11,85 | 12,00 | 0,42% | - |
| 13.06.2025 | 12,15 | 12,20 | 11,85 | 11,95 | -1,65% | - |
| 12.06.2025 | 12,15 | 12,25 | 11,90 | 12,15 | -0,41% | - |
| 11.06.2025 | 12,25 | 12,45 | 12,10 | 12,20 | 0,00% | - |
| 10.06.2025 | 12,55 | 12,55 | 12,05 | 12,20 | -2,01% | - |
| 09.06.2025 | 12,40 | 12,65 | 12,15 | 12,45 | 1,22% | - |
| 06.06.2025 | 12,25 | 12,60 | 12,25 | 12,30 | 0,00% | - |
| 05.06.2025 | 12,05 | 12,60 | 11,85 | 12,30 | 3,36% | - |
| 04.06.2025 | 12,30 | 12,40 | 11,85 | 11,90 | -3,25% | - |
| 03.06.2025 | 12,25 | 12,35 | 11,95 | 12,30 | 0,41% | - |
| 02.06.2025 | 12,00 | 12,30 | 11,85 | 12,25 | 2,51% | - |
| 30.05.2025 | 12,15 | 12,35 | 11,80 | 11,95 | -1,24% | - |
| 29.05.2025 | 11,80 | 12,30 | 11,80 | 12,10 | 2,54% | - |
| 28.05.2025 | 11,70 | 11,90 | 11,65 | 11,80 | 0,85% | - |
| 27.05.2025 | 11,60 | 12,00 | 11,60 | 11,70 | -2,50% | - |
| 26.05.2025 | 11,20 | 12,05 | 11,20 | 12,00 | 2,56% | - |
| 23.05.2025 | 11,95 | 12,10 | 11,35 | 11,70 | -1,68% | - |
| 22.05.2025 | 11,75 | 12,10 | 11,70 | 11,90 | 0,85% | - |
| 21.05.2025 | 11,85 | 12,00 | 11,45 | 11,80 | 0,00% | - |
| 20.05.2025 | 11,45 | 11,95 | 11,30 | 11,80 | 2,61% | - |
| 19.05.2025 | 11,10 | 11,70 | 11,10 | 11,50 | -0,86% | - |
| 16.05.2025 | 11,55 | 11,90 | 11,40 | 11,60 | 0,00% | - |
| 15.05.2025 | 11,80 | 11,80 | 11,35 | 11,60 | -0,85% | - |
| 14.05.2025 | 11,50 | 11,95 | 11,15 | 11,70 | 1,74% | - |
| 13.05.2025 | 11,55 | 11,60 | 11,30 | 11,50 | 0,44% | - |
| 12.05.2025 | 11,05 | 11,65 | 11,00 | 11,45 | 4,09% | - |
| 09.05.2025 | 10,75 | 11,15 | 10,55 | 11,00 | 1,85% | - |
| 08.05.2025 | 10,85 | 10,95 | 10,60 | 10,80 | 0,47% | - |
| 07.05.2025 | 10,45 | 10,85 | 10,35 | 10,75 | 2,87% | - |
| 06.05.2025 | 10,40 | 10,65 | 10,18 | 10,45 | 0,00% | - |
| 05.05.2025 | 10,65 | 10,75 | 10,18 | 10,45 | -0,95% | - |
| 02.05.2025 | 10,75 | 10,75 | 10,20 | 10,55 | 1,44% | - |
| 30.04.2025 | 10,45 | 10,65 | 10,20 | 10,40 | 0,00% | - |
| 29.04.2025 | 10,55 | 10,80 | 10,40 | 10,40 | 0,00% | - |
| 28.04.2025 | 10,50 | 10,70 | 10,35 | 10,40 | 0,00% | - |
| 25.04.2025 | 10,55 | 10,65 | 9,30 | 10,40 | -0,95% | - |
| 24.04.2025 | 10,65 | 10,75 | 10,30 | 10,50 | -1,41% | - |
| 23.04.2025 | 10,33 | 10,95 | 10,28 | 10,65 | 3,40% | - |
| 22.04.2025 | 9,90 | 10,45 | 9,90 | 10,30 | 1,48% | - |
| 17.04.2025 | 10,23 | 10,45 | 9,98 | 10,15 | -0,98% | - |
| 16.04.2025 | 10,38 | 10,65 | 9,20 | 10,25 | -1,91% | - |
| 15.04.2025 | 10,13 | 10,65 | 10,08 | 10,45 | 3,47% | - |
| 14.04.2025 | 9,93 | 10,25 | 9,93 | 10,10 | 1,51% | - |
| 11.04.2025 | 9,10 | 10,13 | 9,10 | 9,95 | 4,19% | - |
| 10.04.2025 | 10,05 | 10,45 | 9,43 | 9,55 | -4,74% | - |
| 09.04.2025 | 9,40 | 10,13 | 9,08 | 10,03 | 4,97% | - |
| 08.04.2025 | 9,63 | 10,25 | 9,40 | 9,55 | 0,53% | - |
| 07.04.2025 | 9,40 | 9,95 | 9,13 | 9,50 | -2,06% | - |
| 04.04.2025 | 10,55 | 10,85 | 9,48 | 9,70 | -8,92% | - |
| 03.04.2025 | 10,95 | 11,00 | 10,50 | 10,65 | -5,33% | - |
| 02.04.2025 | 11,10 | 11,30 | 10,68 | 11,25 | 1,81% | - |
| 01.04.2025 | 10,80 | 11,25 | 10,80 | 11,05 | 2,31% | - |
| 31.03.2025 | 10,90 | 11,00 | 10,55 | 10,80 | -8,67% | - |
| 28.03.2025 | 11,20 | 12,35 | 10,85 | 11,83 | 5,11% | - |
| 27.03.2025 | 11,15 | 11,40 | 11,00 | 11,25 | 0,00% | - |