8,918€
2,08%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,81 | 9,05 | 8,74 | 8,92 | 2,11% | - |
| 04.11.2024 | 8,75 | 8,75 | 8,72 | 8,74 | -0,36% | 559,00 |
| 01.11.2024 | 8,55 | 8,77 | 8,51 | 8,77 | 3,74% | 654,00 |
| 31.10.2024 | 8,56 | 8,58 | 8,45 | 8,45 | -1,15% | 10.418,00 |
| 30.10.2024 | 8,50 | 8,60 | 8,41 | 8,55 | -7,07% | 7.705,00 |
| 29.10.2024 | 8,87 | 9,20 | 8,73 | 9,20 | 3,21% | 35.970,00 |
| 28.10.2024 | 8,95 | 8,95 | 8,70 | 8,91 | -0,96% | 29.825,00 |
| 25.10.2024 | 8,94 | 9,00 | 8,85 | 9,00 | 3,33% | 33.992,00 |
| 24.10.2024 | 8,88 | 8,99 | 8,71 | 8,71 | -3,61% | 8.528,00 |
| 23.10.2024 | 8,92 | 9,04 | 8,86 | 9,04 | 1,23% | 6.661,00 |
| 22.10.2024 | 8,81 | 8,93 | 8,71 | 8,93 | 0,93% | 14.081,00 |
| 21.10.2024 | 8,91 | 8,94 | 8,83 | 8,84 | -1,43% | 22.862,00 |
| 18.10.2024 | 8,88 | 9,10 | 8,88 | 8,97 | -1,95% | 10.061,00 |
| 17.10.2024 | 9,01 | 9,15 | 8,93 | 9,15 | 1,62% | 9.772,00 |
| 16.10.2024 | 9,21 | 9,26 | 9,00 | 9,00 | -3,72% | 26.325,00 |
| 15.10.2024 | 9,37 | 9,37 | 9,32 | 9,35 | 0,41% | 5.096,00 |
| 14.10.2024 | 9,20 | 9,32 | 9,20 | 9,31 | 1,20% | 8.072,00 |
| 11.10.2024 | 9,18 | 9,21 | 9,13 | 9,20 | 0,07% | 24.204,00 |
| 10.10.2024 | 9,33 | 9,40 | 9,00 | 9,20 | -3,93% | 17.658,00 |
| 09.10.2024 | 9,57 | 9,60 | 9,52 | 9,57 | 0,02% | 5.859,00 |
| 08.10.2024 | 9,52 | 9,58 | 9,51 | 9,57 | 0,97% | 6.710,00 |
| 07.10.2024 | 9,44 | 9,52 | 9,43 | 9,48 | 3,20% | 27.585,00 |
| 04.10.2024 | 9,29 | 9,47 | 9,19 | 9,19 | -0,91% | 17.432,00 |
| 03.10.2024 | 9,28 | 9,31 | 9,14 | 9,27 | -0,02% | 22.786,00 |
| 02.10.2024 | 9,34 | 9,44 | 9,27 | 9,27 | -1,36% | 33.918,00 |
| 01.10.2024 | 9,86 | 9,86 | 9,37 | 9,40 | -9,62% | 41.962,00 |
| 30.09.2024 | 10,37 | 10,40 | 10,09 | 10,40 | -0,81% | 12.420,00 |
| 27.09.2024 | 10,66 | 10,69 | 10,49 | 10,49 | -2,28% | 2.078,00 |
| 26.09.2024 | 10,43 | 10,73 | 10,43 | 10,73 | 4,73% | 4.900,00 |
| 25.09.2024 | 10,33 | 10,34 | 10,25 | 10,25 | -1,06% | 4.706,00 |
| 24.09.2024 | 10,43 | 10,50 | 10,31 | 10,36 | -0,96% | 1.166,00 |
| 23.09.2024 | 10,30 | 10,46 | 10,26 | 10,46 | -0,38% | 153,00 |
| 20.09.2024 | 10,40 | 10,50 | 10,10 | 10,50 | 1,11% | 4.599,00 |
| 19.09.2024 | 10,17 | 10,38 | 10,17 | 10,38 | 3,70% | 3.091,00 |
| 18.09.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -2,34% | - |
| 17.09.2024 | 9,84 | 10,25 | 9,84 | 10,25 | 4,83% | 10.696,00 |
| 16.09.2024 | 9,83 | 9,83 | 9,75 | 9,78 | -2,85% | 12.135,00 |
| 13.09.2024 | 9,84 | 10,07 | 9,84 | 10,07 | 1,58% | 10.579,00 |
| 12.09.2024 | 9,88 | 9,91 | 9,79 | 9,91 | 1,56% | 8.402,00 |
| 11.09.2024 | 9,98 | 9,98 | 9,65 | 9,76 | -1,31% | 33.036,00 |
| 10.09.2024 | 9,92 | 9,92 | 9,84 | 9,89 | -2,36% | 15.550,00 |
| 09.09.2024 | 9,97 | 10,13 | 9,97 | 10,13 | 0,55% | 6.150,00 |
| 06.09.2024 | 9,92 | 10,07 | 9,92 | 10,07 | -0,64% | 76.623,00 |
| 05.09.2024 | 10,07 | 10,16 | 10,07 | 10,14 | 0,45% | 2.158,00 |
| 04.09.2024 | 9,99 | 10,09 | 9,94 | 10,09 | 0,10% | 10.812,00 |
| 03.09.2024 | 10,08 | 10,11 | 10,08 | 10,08 | -4,05% | 2.125,00 |
| 02.09.2024 | 10,42 | 10,51 | 10,39 | 10,51 | 1,55% | 7.671,00 |
| 30.08.2024 | 10,28 | 10,35 | 10,28 | 10,35 | 0,98% | 2.375,00 |
| 29.08.2024 | 10,30 | 10,30 | 10,25 | 10,25 | -0,53% | 377,00 |
| 28.08.2024 | 10,07 | 10,30 | 10,07 | 10,30 | -1,67% | 500,00 |
| 27.08.2024 | 10,27 | 10,48 | 10,27 | 10,48 | 1,11% | 4,00 |
| 26.08.2024 | 10,25 | 10,36 | 10,23 | 10,36 | 0,83% | 29.461,00 |
| 23.08.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 1,28% | - |
| 22.08.2024 | 10,21 | 10,23 | 10,15 | 10,15 | -0,15% | 5.280,00 |
| 21.08.2024 | 10,20 | 10,24 | 10,16 | 10,16 | 0,00% | 5.000,00 |
| 20.08.2024 | 10,10 | 10,16 | 10,08 | 10,16 | -0,20% | 433,00 |
| 19.08.2024 | 10,16 | 10,20 | 10,16 | 10,18 | 0,99% | 1.077,00 |
| 16.08.2024 | 10,12 | 10,12 | 10,08 | 10,08 | -0,64% | 300,00 |
| 15.08.2024 | 9,62 | 10,15 | 9,62 | 10,15 | 8,32% | 26.633,00 |
| 14.08.2024 | 9,58 | 9,58 | 9,37 | 9,37 | 0,43% | 127,00 |
| 13.08.2024 | 9,59 | 9,59 | 9,33 | 9,33 | -1,75% | 3.246,00 |
| 12.08.2024 | 9,54 | 9,58 | 9,48 | 9,49 | -0,02% | 4.651,00 |
| 09.08.2024 | 9,41 | 9,55 | 9,41 | 9,49 | -0,06% | 30.371,00 |
| 08.08.2024 | 9,48 | 9,51 | 9,48 | 9,50 | -1,53% | 1.592,00 |
| 07.08.2024 | 9,26 | 9,65 | 9,26 | 9,65 | 4,87% | 7.121,00 |
| 06.08.2024 | 9,37 | 9,40 | 9,20 | 9,20 | 0,41% | 5.448,00 |
| 05.08.2024 | 8,91 | 9,18 | 8,87 | 9,16 | -0,63% | 9.232,00 |
| 02.08.2024 | 9,71 | 9,74 | 9,20 | 9,22 | -9,70% | 17.300,00 |
| 01.08.2024 | 10,49 | 10,49 | 10,00 | 10,21 | -2,34% | 1.244,00 |
| 31.07.2024 | 10,47 | 10,47 | 10,38 | 10,46 | 0,29% | 1.880,00 |
| 30.07.2024 | 10,44 | 10,44 | 10,39 | 10,43 | 1,86% | 2.015,00 |
| 29.07.2024 | 10,53 | 10,53 | 10,24 | 10,24 | -1,87% | 4.493,00 |
| 26.07.2024 | 10,39 | 10,43 | 10,33 | 10,43 | 2,10% | 464,00 |
| 25.07.2024 | 10,26 | 10,34 | 10,19 | 10,22 | -3,22% | 2.347,00 |
| 24.07.2024 | 10,50 | 10,56 | 10,50 | 10,56 | -0,09% | 2,00 |
| 23.07.2024 | 10,56 | 10,64 | 10,53 | 10,57 | 3,07% | 927,00 |
| 22.07.2024 | 10,39 | 10,51 | 10,25 | 10,25 | 1,49% | 3.025,00 |
| 19.07.2024 | 10,23 | 10,23 | 10,10 | 10,10 | -2,18% | 2.410,00 |
| 18.07.2024 | 10,30 | 10,33 | 10,30 | 10,33 | 0,73% | 11.723,00 |
| 17.07.2024 | 10,19 | 10,25 | 10,19 | 10,25 | 0,20% | 5,00 |
| 16.07.2024 | 10,12 | 10,23 | 10,02 | 10,23 | 0,10% | 4.318,00 |
| 15.07.2024 | 10,19 | 10,22 | 10,19 | 10,22 | 0,49% | 30,00 |
| 11.07.2024 | 10,19 | 10,19 | 10,17 | 10,17 | 0,59% | 201,00 |
| 10.07.2024 | 10,10 | 10,12 | 9,94 | 10,11 | 0,65% | 5.954,00 |
| 09.07.2024 | 10,09 | 10,09 | 10,02 | 10,05 | 0,40% | 1.505,00 |
| 08.07.2024 | 9,75 | 10,01 | 9,75 | 10,01 | 2,20% | 915,00 |
| 05.07.2024 | 9,94 | 9,94 | 9,79 | 9,79 | -1,61% | 6.077,00 |
| 04.07.2024 | 9,85 | 9,95 | 9,83 | 9,95 | 1,47% | 1.300,00 |
| 03.07.2024 | 9,70 | 9,81 | 9,70 | 9,81 | 0,62% | 159,00 |
| 02.07.2024 | 9,66 | 9,78 | 9,66 | 9,75 | -2,31% | 11,00 |
| 01.07.2024 | 10,17 | 10,17 | 9,82 | 9,98 | 1,84% | 588,00 |
| 28.06.2024 | 9,74 | 9,80 | 9,74 | 9,80 | 0,60% | 433,00 |
| 27.06.2024 | 9,72 | 9,75 | 9,71 | 9,74 | -2,48% | 2.200,00 |
| 26.06.2024 | 9,89 | 9,99 | 9,88 | 9,99 | 1,69% | 739,00 |
| 25.06.2024 | 9,80 | 9,85 | 9,80 | 9,82 | 0,14% | 4.890,00 |
| 24.06.2024 | 9,62 | 9,81 | 9,62 | 9,81 | 0,27% | 280,00 |
| 21.06.2024 | 10,01 | 10,01 | 9,78 | 9,78 | -2,83% | 201,00 |
| 20.06.2024 | 10,07 | 10,07 | 10,07 | 10,07 | 0,15% | - |
| 19.06.2024 | 10,01 | 10,10 | 10,01 | 10,05 | 0,05% | 716,00 |
| 18.06.2024 | 10,02 | 10,05 | 10,02 | 10,05 | 0,91% | 100,00 |