12,465€
2,26%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,49 | 12,57 | 12,28 | 12,32 | -0,21% | - |
| 05.06.2025 | 12,09 | 12,62 | 11,96 | 12,34 | 3,07% | - |
| 04.06.2025 | 12,28 | 12,31 | 11,94 | 11,98 | -4,05% | - |
| 03.06.2025 | 12,22 | 12,49 | 12,07 | 12,48 | 2,51% | - |
| 02.06.2025 | 12,12 | 12,49 | 12,01 | 12,18 | 1,46% | - |
| 30.05.2025 | 12,11 | 12,27 | 11,91 | 12,00 | -2,68% | - |
| 29.05.2025 | 12,08 | 12,33 | 11,90 | 12,33 | 6,04% | - |
| 28.05.2025 | 11,78 | 11,97 | 11,59 | 11,63 | -1,58% | - |
| 27.05.2025 | 11,84 | 12,03 | 11,58 | 11,82 | -0,34% | 666,00 |
| 26.05.2025 | 11,88 | 12,01 | 11,75 | 11,86 | 1,52% | - |
| 23.05.2025 | 11,96 | 12,18 | 11,36 | 11,68 | -3,41% | 832,00 |
| 22.05.2025 | 12,00 | 12,09 | 11,75 | 12,09 | 1,49% | - |
| 21.05.2025 | 11,84 | 12,14 | 11,72 | 11,91 | 1,23% | - |
| 20.05.2025 | 11,61 | 11,96 | 11,52 | 11,77 | 1,84% | - |
| 19.05.2025 | 11,66 | 11,77 | 11,48 | 11,56 | -0,60% | - |
| 16.05.2025 | 11,79 | 11,94 | 11,36 | 11,63 | -0,56% | - |
| 15.05.2025 | 11,68 | 11,86 | 11,15 | 11,69 | -0,30% | - |
| 14.05.2025 | 11,52 | 11,95 | 11,38 | 11,73 | 4,83% | - |
| 13.05.2025 | 11,39 | 11,69 | 11,18 | 11,19 | -4,18% | - |
| 12.05.2025 | 11,08 | 11,69 | 11,01 | 11,67 | 6,94% | - |
| 09.05.2025 | 10,93 | 11,13 | 10,66 | 10,92 | 0,92% | - |
| 08.05.2025 | 10,85 | 11,02 | 10,67 | 10,82 | 3,15% | - |
| 07.05.2025 | 10,57 | 10,90 | 10,49 | 10,49 | 0,31% | - |
| 06.05.2025 | 10,60 | 10,65 | 10,28 | 10,45 | -1,62% | - |
| 05.05.2025 | 10,48 | 10,64 | 10,48 | 10,63 | 1,60% | - |
| 02.05.2025 | 10,46 | 10,72 | 10,34 | 10,46 | -1,25% | - |
| 30.04.2025 | 10,46 | 10,68 | 10,21 | 10,59 | -0,56% | - |
| 29.04.2025 | 10,54 | 10,81 | 10,48 | 10,65 | 1,50% | - |
| 28.04.2025 | 10,36 | 10,70 | 10,36 | 10,49 | 0,72% | - |
| 25.04.2025 | 10,58 | 10,65 | 9,39 | 10,42 | -0,67% | - |
| 24.04.2025 | 10,81 | 10,94 | 10,49 | 10,49 | -1,77% | - |
| 23.04.2025 | 10,45 | 10,92 | 10,35 | 10,68 | 3,98% | 166,00 |
| 22.04.2025 | 10,16 | 10,41 | 10,12 | 10,27 | 1,49% | - |
| 17.04.2025 | 10,49 | 10,57 | 10,10 | 10,12 | -4,20% | - |
| 16.04.2025 | 10,37 | 10,58 | 9,37 | 10,56 | 0,98% | - |
| 15.04.2025 | 10,03 | 10,67 | 9,95 | 10,46 | 1,60% | - |
| 14.04.2025 | 9,98 | 10,33 | 9,68 | 10,29 | 4,56% | - |
| 11.04.2025 | 9,76 | 9,97 | 9,52 | 9,84 | 2,68% | - |
| 10.04.2025 | 9,74 | 10,61 | 9,56 | 9,59 | 0,78% | 35,00 |
| 09.04.2025 | 9,79 | 10,00 | 9,10 | 9,51 | -2,82% | 500,00 |
| 08.04.2025 | 9,79 | 10,03 | 9,43 | 9,79 | 0,67% | - |
| 07.04.2025 | 9,42 | 10,14 | 9,05 | 9,72 | -3,71% | 1.000,00 |
| 04.04.2025 | 10,76 | 10,84 | 9,65 | 10,10 | -7,70% | - |
| 03.04.2025 | 10,91 | 11,06 | 10,74 | 10,94 | -2,26% | - |
| 02.04.2025 | 11,17 | 11,32 | 10,85 | 11,20 | 0,09% | 20.000,00 |
| 01.04.2025 | 10,87 | 11,34 | 10,86 | 11,19 | 3,33% | - |
| 31.03.2025 | 10,92 | 11,00 | 10,59 | 10,83 | -1,72% | - |
| 28.03.2025 | 11,22 | 11,67 | 10,81 | 11,02 | -2,35% | - |
| 27.03.2025 | 11,34 | 11,82 | 11,05 | 11,28 | -0,62% | - |
| 26.03.2025 | 11,64 | 11,99 | 11,25 | 11,35 | -1,86% | 3.000,00 |
| 25.03.2025 | 11,48 | 11,94 | 11,43 | 11,57 | 0,80% | - |
| 24.03.2025 | 11,42 | 11,80 | 11,42 | 11,47 | -2,17% | - |
| 21.03.2025 | 11,62 | 11,84 | 11,41 | 11,73 | 1,67% | - |
| 20.03.2025 | 11,93 | 11,94 | 11,49 | 11,54 | -3,43% | - |
| 19.03.2025 | 11,95 | 12,13 | 11,75 | 11,95 | 0,50% | - |
| 18.03.2025 | 11,91 | 12,10 | 11,74 | 11,89 | 2,26% | - |
| 17.03.2025 | 11,63 | 11,88 | 11,59 | 11,62 | 0,12% | 333,00 |
| 14.03.2025 | 11,64 | 11,84 | 11,37 | 11,61 | 1,09% | - |
| 13.03.2025 | 11,50 | 11,98 | 11,35 | 11,48 | 0,22% | - |
| 12.03.2025 | 11,77 | 12,15 | 11,40 | 11,46 | -2,43% | 80,00 |
| 11.03.2025 | 11,96 | 12,22 | 11,66 | 11,74 | 0,07% | - |
| 10.03.2025 | 12,28 | 12,49 | 11,63 | 11,74 | -6,07% | - |
| 07.03.2025 | 12,39 | 12,74 | 12,10 | 12,49 | 3,08% | - |
| 06.03.2025 | 11,67 | 12,45 | 11,65 | 12,12 | 4,94% | 1.600,00 |
| 05.03.2025 | 11,33 | 11,90 | 11,30 | 11,55 | 3,49% | 1.000,00 |
| 04.03.2025 | 11,56 | 11,62 | 11,08 | 11,16 | -2,49% | - |
| 03.03.2025 | 11,33 | 11,80 | 11,23 | 11,45 | -1,25% | - |
| 28.02.2025 | 11,34 | 11,59 | 11,24 | 11,59 | 2,16% | - |
| 27.02.2025 | 11,29 | 11,69 | 11,16 | 11,35 | 1,19% | - |
| 26.02.2025 | 11,07 | 11,43 | 11,01 | 11,21 | -1,20% | 500,00 |
| 25.02.2025 | 10,87 | 11,37 | 10,80 | 11,35 | 8,18% | 500,00 |
| 24.02.2025 | 10,45 | 11,01 | 10,45 | 10,49 | 1,21% | 400,00 |
| 21.02.2025 | 10,06 | 10,58 | 10,06 | 10,37 | 2,93% | 2.500,00 |
| 20.02.2025 | 10,08 | 10,24 | 10,01 | 10,07 | 0,68% | - |
| 19.02.2025 | 10,14 | 10,26 | 9,98 | 10,00 | -1,49% | - |
| 18.02.2025 | 9,80 | 10,28 | 9,80 | 10,15 | 1,45% | - |
| 17.02.2025 | 9,94 | 10,13 | 9,69 | 10,01 | 1,57% | - |
| 14.02.2025 | 10,06 | 10,10 | 9,85 | 9,85 | -4,91% | - |
| 13.02.2025 | 10,27 | 10,45 | 10,03 | 10,36 | 2,80% | - |
| 12.02.2025 | 9,84 | 10,31 | 9,78 | 10,08 | 3,18% | 27.666,00 |
| 11.02.2025 | 9,68 | 9,92 | 9,66 | 9,77 | -0,01% | - |
| 10.02.2025 | 9,73 | 9,84 | 9,64 | 9,77 | 0,51% | - |
| 07.02.2025 | 9,83 | 9,95 | 9,71 | 9,72 | -1,43% | - |
| 06.02.2025 | 9,60 | 9,90 | 9,60 | 9,86 | 3,45% | - |
| 05.02.2025 | 9,64 | 9,86 | 9,48 | 9,53 | -0,72% | 120,00 |
| 04.02.2025 | 9,46 | 9,77 | 9,34 | 9,60 | 2,88% | - |
| 03.02.2025 | 9,63 | 9,76 | 9,29 | 9,33 | -4,98% | 1.000,00 |
| 31.01.2025 | 9,81 | 9,86 | 9,64 | 9,82 | -0,43% | - |
| 30.01.2025 | 9,88 | 9,91 | 9,77 | 9,86 | 1,77% | - |
| 29.01.2025 | 9,83 | 9,91 | 9,69 | 9,69 | -0,92% | - |
| 28.01.2025 | 9,89 | 9,89 | 9,73 | 9,78 | 0,29% | - |
| 27.01.2025 | 9,72 | 9,86 | 9,67 | 9,75 | 0,55% | 500,00 |
| 24.01.2025 | 9,67 | 9,88 | 9,42 | 9,70 | 0,43% | - |
| 23.01.2025 | 9,48 | 9,79 | 9,42 | 9,66 | 3,00% | - |
| 22.01.2025 | 9,48 | 9,76 | 9,37 | 9,38 | -1,00% | - |
| 21.01.2025 | 9,18 | 9,69 | 8,77 | 9,47 | 2,57% | - |
| 20.01.2025 | 9,15 | 9,35 | 9,14 | 9,24 | 2,02% | 500,00 |
| 17.01.2025 | 9,08 | 9,22 | 9,01 | 9,05 | -1,43% | 33,00 |
| 16.01.2025 | 9,11 | 9,20 | 8,93 | 9,18 | 2,00% | - |
| 15.01.2025 | 9,07 | 9,28 | 9,00 | 9,00 | 0,85% | - |