8,694€
0,53%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 8,69 | 8,87 | 8,56 | 8,80 | 0,94% | 2.216,00 |
| 14.11.2024 | 8,40 | 8,77 | 8,40 | 8,72 | 2,06% | 1.327,00 |
| 13.11.2024 | 8,60 | 8,67 | 8,39 | 8,55 | 0,23% | 5.325,00 |
| 12.11.2024 | 8,81 | 8,83 | 8,53 | 8,53 | -4,09% | 5.050,00 |
| 11.11.2024 | 8,89 | 8,93 | 8,72 | 8,89 | 1,28% | 4.318,00 |
| 08.11.2024 | 8,87 | 8,87 | 8,60 | 8,78 | -1,30% | 5.386,00 |
| 07.11.2024 | 8,52 | 8,90 | 8,52 | 8,89 | 3,20% | 2.581,00 |
| 06.11.2024 | 9,04 | 9,04 | 8,53 | 8,62 | -3,82% | 7.012,00 |
| 05.11.2024 | 8,81 | 9,00 | 8,70 | 8,96 | 1,93% | 9.000,00 |
| 04.11.2024 | 8,85 | 8,88 | 8,67 | 8,79 | -0,23% | 2.076,00 |
| 01.11.2024 | 8,59 | 8,82 | 8,51 | 8,81 | 2,68% | 2.174,00 |
| 31.10.2024 | 8,59 | 8,60 | 8,50 | 8,58 | -0,26% | 6.313,00 |
| 30.10.2024 | 9,29 | 9,29 | 8,36 | 8,60 | -7,51% | 16.316,00 |
| 29.10.2024 | 8,93 | 9,40 | 8,73 | 9,30 | 4,66% | 9.054,00 |
| 28.10.2024 | 9,04 | 9,04 | 8,63 | 8,89 | -0,91% | 17.719,00 |
| 25.10.2024 | 9,00 | 9,00 | 8,81 | 8,97 | 0,65% | 10.289,00 |
| 24.10.2024 | 9,15 | 9,15 | 8,83 | 8,91 | -1,42% | 7.390,00 |
| 23.10.2024 | 8,97 | 9,04 | 8,85 | 9,04 | 2,24% | 2.474,00 |
| 22.10.2024 | 8,92 | 9,05 | 8,72 | 8,84 | -1,05% | 6.917,00 |
| 21.10.2024 | 8,95 | 9,03 | 8,81 | 8,93 | -0,38% | 20.483,00 |
| 18.10.2024 | 8,98 | 9,15 | 8,83 | 8,97 | 0,00% | 8.836,00 |
| 17.10.2024 | 9,07 | 9,15 | 8,93 | 8,97 | -1,26% | 3.947,00 |
| 16.10.2024 | 9,28 | 9,28 | 9,02 | 9,08 | -2,34% | 9.888,00 |
| 15.10.2024 | 9,38 | 9,47 | 9,28 | 9,30 | -0,70% | 1.597,00 |
| 14.10.2024 | 9,28 | 9,37 | 9,16 | 9,37 | 0,84% | 6.365,00 |
| 11.10.2024 | 9,34 | 9,34 | 9,10 | 9,29 | 0,69% | 5.696,00 |
| 10.10.2024 | 9,50 | 9,75 | 9,13 | 9,22 | -4,53% | 13.890,00 |
| 09.10.2024 | 9,72 | 9,78 | 9,54 | 9,66 | 0,19% | 5.121,00 |
| 08.10.2024 | 9,42 | 9,73 | 9,36 | 9,64 | 1,73% | 3.482,00 |
| 07.10.2024 | 9,56 | 9,59 | 9,42 | 9,48 | -1,23% | 8.466,00 |
| 04.10.2024 | 9,37 | 9,60 | 9,25 | 9,60 | 2,61% | 9.120,00 |
| 03.10.2024 | 9,35 | 9,38 | 9,20 | 9,35 | -0,43% | 7.328,00 |
| 02.10.2024 | 9,62 | 9,64 | 9,28 | 9,39 | -2,33% | 7.444,00 |
| 01.10.2024 | 10,17 | 10,17 | 9,34 | 9,62 | -5,52% | 19.302,00 |
| 30.09.2024 | 10,68 | 10,68 | 10,07 | 10,18 | -4,41% | 8.821,00 |
| 27.09.2024 | 10,80 | 10,80 | 10,60 | 10,65 | -0,88% | 3.687,00 |
| 26.09.2024 | 10,48 | 10,80 | 10,43 | 10,75 | 3,77% | 19.235,00 |
| 25.09.2024 | 10,24 | 10,46 | 10,15 | 10,36 | 1,42% | 9.599,00 |
| 24.09.2024 | 10,47 | 10,66 | 10,21 | 10,21 | -2,11% | 21.159,00 |
| 23.09.2024 | 10,45 | 10,60 | 10,33 | 10,43 | 0,14% | 5.362,00 |
| 20.09.2024 | 10,40 | 10,52 | 10,26 | 10,42 | 1,21% | 16.263,00 |
| 19.09.2024 | 10,20 | 10,44 | 10,14 | 10,29 | 0,29% | 5.344,00 |
| 18.09.2024 | 10,06 | 10,26 | 9,97 | 10,26 | 3,34% | 8.665,00 |
| 17.09.2024 | 9,83 | 10,09 | 9,80 | 9,93 | 1,22% | 22.031,00 |
| 16.09.2024 | 9,99 | 9,99 | 9,72 | 9,81 | -1,13% | 1.577,00 |
| 13.09.2024 | 9,94 | 9,94 | 9,78 | 9,92 | 1,10% | 19.342,00 |
| 12.09.2024 | 9,85 | 10,00 | 9,79 | 9,81 | 0,68% | 12.852,00 |
| 11.09.2024 | 9,94 | 10,04 | 9,65 | 9,75 | -2,27% | 19.067,00 |
| 10.09.2024 | 10,05 | 10,05 | 9,87 | 9,97 | 0,24% | 2.900,00 |
| 09.09.2024 | 10,08 | 10,20 | 9,95 | 9,95 | -0,77% | 779,00 |
| 06.09.2024 | 10,19 | 10,19 | 9,94 | 10,03 | -1,67% | 20.898,00 |
| 05.09.2024 | 10,06 | 10,25 | 9,93 | 10,20 | 1,19% | 3.432,00 |
| 04.09.2024 | 10,15 | 10,15 | 9,91 | 10,08 | -1,42% | 10.618,00 |
| 03.09.2024 | 10,45 | 10,45 | 10,08 | 10,22 | -1,26% | 4.091,00 |
| 02.09.2024 | 10,30 | 10,45 | 10,30 | 10,35 | -0,34% | 3.197,00 |
| 30.08.2024 | 10,36 | 10,40 | 10,24 | 10,39 | 1,17% | 7.774,00 |
| 29.08.2024 | 10,32 | 10,39 | 10,26 | 10,27 | 0,49% | 207,00 |
| 28.08.2024 | 10,18 | 10,27 | 10,17 | 10,22 | -1,40% | 1.853,00 |
| 27.08.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 0,44% | 7,00 |
| 26.08.2024 | 10,25 | 10,35 | 10,24 | 10,32 | -0,82% | 3.034,00 |
| 23.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | 9,00 |
| 22.08.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 2,78% | 181,00 |
| 21.08.2024 | 10,22 | 10,22 | 10,07 | 10,07 | -1,42% | 2.233,00 |
| 20.08.2024 | 10,23 | 10,23 | 10,03 | 10,22 | 0,54% | 2.312,00 |
| 19.08.2024 | 10,13 | 10,23 | 10,13 | 10,16 | 1,04% | 4.026,00 |
| 16.08.2024 | 10,12 | 10,12 | 10,06 | 10,06 | -0,79% | 166,00 |
| 15.08.2024 | 9,77 | 10,21 | 9,77 | 10,14 | 6,19% | 4.212,00 |
| 14.08.2024 | 9,55 | 9,67 | 9,54 | 9,54 | 0,46% | 444,00 |
| 13.08.2024 | 9,61 | 9,61 | 9,50 | 9,50 | -0,90% | 4.634,00 |
| 12.08.2024 | 9,52 | 9,59 | 9,48 | 9,59 | 1,16% | 10.469,00 |
| 09.08.2024 | 9,59 | 9,66 | 9,48 | 9,48 | -1,35% | 1.796,00 |
| 08.08.2024 | 9,67 | 9,67 | 9,49 | 9,61 | 0,50% | 3.083,00 |
| 07.08.2024 | 9,43 | 9,56 | 9,43 | 9,56 | 1,81% | 2.667,00 |
| 06.08.2024 | 9,38 | 9,45 | 9,16 | 9,39 | 2,47% | 16.228,00 |
| 05.08.2024 | 9,07 | 9,30 | 8,83 | 9,16 | -2,01% | 2.488,00 |