12,605€
0,20%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,64 | 12,85 | 12,49 | 12,54 | -0,36% | 5.666,00 |
| 24.07.2025 | 12,17 | 12,71 | 12,09 | 12,58 | 3,33% | 26.331,00 |
| 23.07.2025 | 11,90 | 12,18 | 11,85 | 12,18 | 3,40% | 8.756,00 |
| 22.07.2025 | 11,94 | 11,96 | 11,69 | 11,78 | -1,46% | 2.766,00 |
| 21.07.2025 | 11,91 | 12,18 | 11,71 | 11,95 | -0,99% | 7.435,00 |
| 18.07.2025 | 12,25 | 12,25 | 11,91 | 12,07 | -0,62% | 10.246,00 |
| 17.07.2025 | 12,10 | 12,24 | 12,00 | 12,15 | -0,49% | 7.829,00 |
| 16.07.2025 | 12,22 | 12,25 | 11,95 | 12,21 | -0,29% | 10.916,00 |
| 15.07.2025 | 12,20 | 12,33 | 12,02 | 12,24 | 2,00% | 7.879,00 |
| 14.07.2025 | 12,06 | 12,21 | 11,91 | 12,00 | -2,48% | 8.769,00 |
| 11.07.2025 | 12,48 | 12,53 | 12,16 | 12,31 | -0,73% | 16.888,00 |
| 10.07.2025 | 12,43 | 12,64 | 12,36 | 12,40 | -0,48% | 5.102,00 |
| 09.07.2025 | 12,34 | 12,64 | 12,31 | 12,46 | 0,73% | 8.443,00 |
| 08.07.2025 | 12,50 | 12,50 | 12,25 | 12,37 | -1,04% | 3.881,00 |
| 07.07.2025 | 12,15 | 12,50 | 12,08 | 12,50 | 2,46% | 18.734,00 |
| 04.07.2025 | 12,20 | 12,20 | 12,03 | 12,20 | 0,00% | 6.838,00 |
| 03.07.2025 | 11,87 | 12,20 | 11,87 | 12,20 | 2,35% | 5.692,00 |
| 02.07.2025 | 11,86 | 12,25 | 11,82 | 11,92 | -0,58% | 4.550,00 |
| 01.07.2025 | 12,10 | 12,26 | 11,81 | 11,99 | -1,92% | 9.463,00 |
| 30.06.2025 | 12,05 | 12,22 | 11,87 | 12,22 | 1,03% | 18.532,00 |
| 27.06.2025 | 11,80 | 12,10 | 11,64 | 12,10 | 2,63% | 3.220,00 |
| 26.06.2025 | 11,74 | 11,93 | 11,63 | 11,79 | 0,51% | 2.130,00 |
| 25.06.2025 | 11,77 | 11,77 | 11,50 | 11,73 | -0,34% | 5.580,00 |
| 24.06.2025 | 11,64 | 11,90 | 11,59 | 11,77 | 3,84% | 8.389,00 |
| 23.06.2025 | 11,64 | 11,77 | 11,33 | 11,33 | -3,98% | 3.724,00 |
| 20.06.2025 | 11,63 | 11,92 | 11,61 | 11,80 | 0,81% | 227,00 |
| 19.06.2025 | 11,90 | 11,90 | 11,54 | 11,71 | -1,14% | 5.002,00 |
| 18.06.2025 | 11,74 | 11,99 | 11,68 | 11,84 | -0,17% | 9.027,00 |
| 17.06.2025 | 11,96 | 12,06 | 11,70 | 11,86 | -2,02% | 3.766,00 |
| 16.06.2025 | 11,88 | 12,28 | 11,88 | 12,11 | -0,04% | 3.973,00 |
| 13.06.2025 | 11,98 | 12,12 | 11,84 | 12,11 | 0,33% | 8.489,00 |
| 12.06.2025 | 12,30 | 12,30 | 11,97 | 12,07 | -1,83% | 7.903,00 |
| 11.06.2025 | 12,21 | 12,50 | 12,15 | 12,30 | 0,57% | 3.214,00 |
| 10.06.2025 | 12,44 | 12,59 | 12,22 | 12,23 | -2,55% | 7.802,00 |
| 09.06.2025 | 12,28 | 12,62 | 12,28 | 12,55 | 2,03% | 7.783,00 |
| 06.06.2025 | 12,47 | 12,70 | 12,30 | 12,30 | -1,44% | 3.026,00 |
| 05.06.2025 | 12,14 | 12,53 | 12,00 | 12,48 | 2,67% | 11.657,00 |
| 04.06.2025 | 12,29 | 12,35 | 11,88 | 12,15 | -0,82% | 31.083,00 |
| 03.06.2025 | 12,29 | 12,29 | 12,11 | 12,25 | -0,28% | 1.391,00 |
| 02.06.2025 | 12,20 | 12,30 | 12,01 | 12,29 | 2,08% | 7.115,00 |
| 30.05.2025 | 12,03 | 12,26 | 12,01 | 12,04 | -1,07% | 9.915,00 |
| 29.05.2025 | 12,14 | 12,18 | 11,99 | 12,17 | 1,16% | 2.668,00 |
| 28.05.2025 | 11,71 | 12,03 | 11,71 | 12,03 | 1,05% | 4.116,00 |
| 27.05.2025 | 11,92 | 12,06 | 11,72 | 11,90 | 1,02% | 2.383,00 |
| 26.05.2025 | 11,93 | 11,96 | 11,68 | 11,78 | 0,99% | 1.867,00 |
| 23.05.2025 | 12,04 | 12,23 | 11,35 | 11,67 | -2,34% | 12.497,00 |
| 22.05.2025 | 12,04 | 12,04 | 11,73 | 11,95 | 0,13% | 15.664,00 |
| 21.05.2025 | 11,92 | 12,06 | 11,63 | 11,93 | 1,23% | 11.339,00 |
| 20.05.2025 | 11,69 | 11,97 | 11,53 | 11,79 | 0,51% | 6.489,00 |
| 19.05.2025 | 11,58 | 11,81 | 11,46 | 11,73 | 0,82% | 6.322,00 |
| 16.05.2025 | 11,72 | 11,95 | 11,63 | 11,63 | -0,68% | 490,00 |
| 15.05.2025 | 11,76 | 11,88 | 11,60 | 11,71 | 0,60% | 2.011,00 |
| 14.05.2025 | 11,48 | 11,81 | 11,40 | 11,64 | 1,44% | 8.520,00 |
| 13.05.2025 | 11,47 | 11,56 | 11,31 | 11,48 | -0,26% | 1.489,00 |
| 12.05.2025 | 11,16 | 11,57 | 10,99 | 11,51 | 4,02% | 20.275,00 |
| 09.05.2025 | 11,00 | 11,13 | 10,86 | 11,06 | 0,73% | 14.213,00 |
| 08.05.2025 | 10,89 | 11,02 | 10,66 | 10,98 | 2,28% | 13.242,00 |
| 07.05.2025 | 10,64 | 10,88 | 10,59 | 10,74 | 1,18% | 12.689,00 |
| 06.05.2025 | 10,54 | 10,70 | 10,36 | 10,61 | 0,38% | 5.712,00 |
| 05.05.2025 | 10,56 | 10,70 | 10,42 | 10,57 | 1,15% | 3.802,00 |
| 02.05.2025 | 10,63 | 10,72 | 10,31 | 10,45 | -0,90% | 2.052,00 |
| 30.04.2025 | 10,52 | 10,73 | 10,17 | 10,55 | -2,45% | 8.008,00 |
| 29.04.2025 | 10,62 | 10,93 | 10,47 | 10,81 | 1,69% | 16.879,00 |
| 28.04.2025 | 10,44 | 10,74 | 10,29 | 10,63 | 1,29% | 7.810,00 |
| 25.04.2025 | 10,64 | 10,65 | 10,30 | 10,50 | -0,94% | 10.560,00 |
| 24.04.2025 | 10,80 | 10,80 | 10,47 | 10,60 | -2,12% | 7.501,00 |
| 23.04.2025 | 10,53 | 10,85 | 10,40 | 10,83 | 3,89% | 8.683,00 |
| 22.04.2025 | 10,10 | 10,42 | 10,10 | 10,42 | 3,07% | 1.680,00 |
| 17.04.2025 | 10,55 | 10,63 | 10,07 | 10,11 | -2,03% | 3.249,00 |
| 16.04.2025 | 10,44 | 10,47 | 10,27 | 10,32 | -2,23% | 5.026,00 |
| 15.04.2025 | 10,08 | 10,64 | 9,95 | 10,56 | 4,56% | 18.735,00 |
| 14.04.2025 | 9,92 | 10,31 | 9,90 | 10,10 | 0,90% | 7.377,00 |
| 11.04.2025 | 9,82 | 10,01 | 9,59 | 10,01 | 3,04% | 11.323,00 |
| 10.04.2025 | 9,81 | 10,62 | 9,54 | 9,71 | -1,82% | 25.750,00 |
| 09.04.2025 | 9,88 | 9,92 | 9,14 | 9,89 | 1,02% | 19.342,00 |
| 08.04.2025 | 9,83 | 10,00 | 9,46 | 9,79 | 2,60% | 14.610,00 |
| 07.04.2025 | 9,41 | 9,79 | 9,13 | 9,54 | -4,43% | 32.774,00 |
| 04.04.2025 | 10,80 | 10,80 | 9,61 | 9,98 | -7,56% | 32.830,00 |
| 03.04.2025 | 11,02 | 11,06 | 10,71 | 10,80 | -4,21% | 6.699,00 |
| 02.04.2025 | 11,24 | 11,28 | 11,04 | 11,28 | 0,04% | 1.188,00 |
| 01.04.2025 | 10,80 | 11,32 | 10,80 | 11,27 | 4,26% | 22.076,00 |
| 31.03.2025 | 10,83 | 11,00 | 10,51 | 10,81 | -2,52% | 24.209,00 |
| 28.03.2025 | 11,30 | 11,31 | 10,85 | 11,09 | -2,33% | 13.404,00 |
| 27.03.2025 | 11,26 | 11,41 | 11,07 | 11,36 | -0,74% | 5.039,00 |
| 26.03.2025 | 11,70 | 11,70 | 11,26 | 11,44 | -2,18% | 1.387,00 |
| 25.03.2025 | 11,54 | 11,71 | 11,42 | 11,70 | 1,21% | 4.771,00 |
| 24.03.2025 | 11,50 | 11,82 | 11,33 | 11,56 | 2,71% | 2.462,00 |
| 21.03.2025 | 11,71 | 11,74 | 11,25 | 11,25 | -4,05% | 5.909,00 |
| 20.03.2025 | 11,97 | 11,97 | 11,47 | 11,73 | -2,05% | 4.949,00 |
| 19.03.2025 | 12,00 | 12,00 | 11,83 | 11,97 | -0,21% | 1.225,00 |
| 18.03.2025 | 12,00 | 12,00 | 11,83 | 12,00 | 1,44% | 1.112,00 |
| 17.03.2025 | 11,55 | 12,00 | 11,55 | 11,83 | 0,42% | 3.499,00 |
| 14.03.2025 | 11,68 | 11,88 | 11,34 | 11,78 | 1,42% | 13.048,00 |
| 13.03.2025 | 11,54 | 11,78 | 11,35 | 11,61 | 1,00% | 4.409,00 |
| 12.03.2025 | 11,86 | 11,88 | 11,38 | 11,50 | -2,83% | 12.446,00 |
| 11.03.2025 | 11,87 | 12,10 | 11,66 | 11,83 | -1,33% | 3.072,00 |
| 10.03.2025 | 12,38 | 12,38 | 11,56 | 11,99 | -3,31% | 15.146,00 |
| 07.03.2025 | 12,49 | 12,60 | 12,17 | 12,40 | 0,77% | 15.796,00 |
| 06.03.2025 | 11,65 | 12,49 | 11,65 | 12,31 | 6,08% | 24.902,00 |
| 05.03.2025 | 11,42 | 11,83 | 11,26 | 11,60 | 2,34% | 8.728,00 |