9,935€
2,31%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,76 | 10,01 | 9,55 | 9,93 | 2,31% | 11.308,00 |
| 10.04.2025 | 9,81 | 10,62 | 9,57 | 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 |
| 04.03.2025 | 11,47 | 11,63 | 11,06 | 11,34 | -1,13% | 30.905,00 |
| 03.03.2025 | 11,38 | 11,84 | 11,18 | 11,47 | 0,97% | 7.969,00 |
| 28.02.2025 | 11,39 | 11,50 | 11,21 | 11,36 | -0,04% | 8.405,00 |
| 27.02.2025 | 11,34 | 11,58 | 11,13 | 11,36 | 0,31% | 17.305,00 |
| 26.02.2025 | 11,11 | 11,39 | 11,04 | 11,33 | 2,91% | 11.587,00 |
| 25.02.2025 | 10,93 | 11,11 | 10,80 | 11,01 | 1,85% | 27.748,00 |
| 24.02.2025 | 10,43 | 10,99 | 10,42 | 10,81 | 3,15% | 78.324,00 |
| 21.02.2025 | 10,13 | 10,48 | 10,13 | 10,48 | 3,46% | 28.755,00 |
| 20.02.2025 | 10,13 | 10,16 | 9,97 | 10,13 | 1,10% | 4.614,00 |
| 19.02.2025 | 10,22 | 10,23 | 9,98 | 10,02 | -2,05% | 3.884,00 |
| 18.02.2025 | 9,85 | 10,23 | 9,76 | 10,23 | 4,57% | 3.121,00 |
| 17.02.2025 | 10,01 | 10,14 | 9,73 | 9,78 | -2,22% | 5.755,00 |
| 14.02.2025 | 10,14 | 10,17 | 9,86 | 10,00 | -1,14% | 9.472,00 |
| 13.02.2025 | 10,30 | 10,35 | 9,98 | 10,12 | -1,61% | 2.900,00 |
| 12.02.2025 | 9,88 | 10,28 | 9,80 | 10,28 | 4,03% | 41.999,00 |
| 11.02.2025 | 9,74 | 9,97 | 9,61 | 9,88 | 1,27% | 2.567,00 |
| 10.02.2025 | 9,76 | 9,84 | 9,58 | 9,76 | 0,31% | 2.110,00 |
| 07.02.2025 | 9,93 | 10,00 | 9,63 | 9,73 | -0,94% | 4.071,00 |
| 06.02.2025 | 9,68 | 9,95 | 9,54 | 9,82 | 3,04% | 5.409,00 |
| 05.02.2025 | 9,69 | 9,80 | 9,46 | 9,53 | -2,04% | 1.732,00 |
| 04.02.2025 | 9,48 | 9,73 | 9,30 | 9,73 | 2,96% | 3.875,00 |
| 03.02.2025 | 9,61 | 9,65 | 9,26 | 9,45 | -3,28% | 22.020,00 |
| 31.01.2025 | 9,73 | 9,83 | 9,65 | 9,77 | -0,93% | 9.216,00 |
| 30.01.2025 | 9,91 | 9,94 | 9,76 | 9,86 | 0,35% | 7.328,00 |
| 29.01.2025 | 9,84 | 9,89 | 9,71 | 9,83 | 0,72% | 4.524,00 |
| 28.01.2025 | 9,83 | 9,92 | 9,75 | 9,76 | -1,20% | 16.599,00 |
| 27.01.2025 | 9,76 | 9,87 | 9,67 | 9,87 | 0,57% | 9.765,00 |
| 24.01.2025 | 9,73 | 9,89 | 9,71 | 9,82 | 0,93% | 7.374,00 |
| 23.01.2025 | 9,45 | 9,75 | 9,45 | 9,73 | 2,94% | 3.648,00 |
| 22.01.2025 | 9,54 | 9,67 | 9,39 | 9,45 | -0,78% | 2.981,00 |
| 21.01.2025 | 9,22 | 9,75 | 9,22 | 9,52 | 2,90% | 14.786,00 |
| 20.01.2025 | 9,18 | 9,31 | 9,16 | 9,26 | 0,92% | 14.101,00 |
| 17.01.2025 | 9,14 | 9,20 | 8,99 | 9,17 | 1,91% | 1.736,00 |
| 16.01.2025 | 9,17 | 9,17 | 8,96 | 9,00 | -1,34% | 2.239,00 |
| 15.01.2025 | 9,02 | 9,23 | 9,02 | 9,12 | -0,02% | 4.475,00 |
| 14.01.2025 | 8,97 | 9,25 | 8,97 | 9,12 | 1,81% | 5.369,00 |
| 13.01.2025 | 8,87 | 9,01 | 8,76 | 8,96 | 2,10% | 6.571,00 |
| 10.01.2025 | 8,80 | 8,92 | 8,68 | 8,78 | 0,23% | 3.762,00 |
| 09.01.2025 | 8,73 | 8,76 | 8,60 | 8,76 | 0,11% | 6.141,00 |
| 08.01.2025 | 8,88 | 8,96 | 8,71 | 8,75 | -0,05% | 3.657,00 |
| 07.01.2025 | 8,94 | 8,94 | 8,68 | 8,75 | -1,35% | 3.329,00 |
| 06.01.2025 | 8,78 | 8,95 | 8,70 | 8,87 | 2,76% | 3.360,00 |
| 03.01.2025 | 8,75 | 8,77 | 8,57 | 8,63 | 0,42% | 843,00 |
| 02.01.2025 | 8,96 | 8,96 | 8,44 | 8,60 | -0,88% | 17.213,00 |
| 30.12.2024 | 8,66 | 8,78 | 8,60 | 8,67 | 0,84% | 1.343,00 |
| 27.12.2024 | 8,80 | 8,80 | 8,60 | 8,60 | -1,51% | 4.832,00 |
| 23.12.2024 | 8,77 | 8,80 | 8,61 | 8,73 | 1,39% | 2.234,00 |
| 20.12.2024 | 8,73 | 8,74 | 8,50 | 8,61 | -0,39% | 1.619,00 |
| 19.12.2024 | 8,71 | 8,80 | 8,58 | 8,65 | -0,87% | 2.861,00 |
| 18.12.2024 | 8,70 | 8,79 | 8,60 | 8,72 | 0,23% | 4.334,00 |
| 17.12.2024 | 8,76 | 8,76 | 8,53 | 8,70 | -0,62% | 1.706,00 |
| 16.12.2024 | 8,81 | 8,89 | 8,60 | 8,76 | -1,42% | 8.161,00 |
| 13.12.2024 | 8,88 | 8,96 | 8,73 | 8,88 | 0,14% | 4.183,00 |
| 12.12.2024 | 9,03 | 9,07 | 8,72 | 8,87 | -1,07% | 9.407,00 |
| 11.12.2024 | 8,82 | 9,05 | 8,74 | 8,97 | 1,79% | 25.376,00 |
| 10.12.2024 | 8,57 | 8,82 | 8,50 | 8,81 | 3,62% | 2.190,00 |
| 09.12.2024 | 8,50 | 8,63 | 8,44 | 8,50 | 0,16% | 932,00 |
| 06.12.2024 | 8,37 | 8,66 | 8,37 | 8,49 | -0,31% | 1.319,00 |
| 05.12.2024 | 8,50 | 8,63 | 8,42 | 8,51 | 1,57% | 4.543,00 |
| 04.12.2024 | 8,48 | 8,53 | 8,38 | 8,38 | -0,97% | 6.464,00 |
| 03.12.2024 | 8,39 | 8,55 | 8,31 | 8,46 | 2,30% | 4.251,00 |
| 02.12.2024 | 8,37 | 8,40 | 8,22 | 8,27 | -0,62% | 2.722,00 |
| 29.11.2024 | 8,31 | 8,42 | 8,18 | 8,33 | 0,70% | 17.546,00 |
| 28.11.2024 | 8,27 | 8,41 | 8,24 | 8,27 | -0,53% | 7.330,00 |
| 27.11.2024 | 8,48 | 8,48 | 8,24 | 8,31 | -2,17% | 4.273,00 |
| 26.11.2024 | 8,37 | 8,63 | 8,32 | 8,50 | 1,02% | 2.227,00 |
| 25.11.2024 | 8,55 | 8,60 | 8,35 | 8,41 | -0,10% | 7.401,00 |
| 22.11.2024 | 8,83 | 8,83 | 8,38 | 8,42 | -3,35% | 4.697,00 |
| 21.11.2024 | 9,00 | 9,00 | 8,50 | 8,71 | -1,80% | 5.523,00 |
| 20.11.2024 | 8,87 | 9,00 | 8,86 | 8,87 | 1,53% | 1.579,00 |
| 19.11.2024 | 8,91 | 8,91 | 8,70 | 8,74 | -0,79% | 8.503,00 |
| 18.11.2024 | 8,85 | 8,94 | 8,71 | 8,81 | 0,02% | 3.981,00 |