11,985€
1,65%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,74 | 11,99 | 11,74 | 11,99 | 1,65% | 852,00 |
| 15.05.2025 | 11,81 | 11,81 | 11,79 | 11,79 | 3,19% | 14,00 |
| 14.05.2025 | 11,53 | 11,79 | 11,43 | 11,43 | -0,87% | 6.664,00 |
| 13.05.2025 | 11,52 | 11,59 | 11,46 | 11,53 | -0,13% | 7.355,00 |
| 12.05.2025 | 11,22 | 11,59 | 11,22 | 11,54 | 4,58% | 3.836,00 |
| 09.05.2025 | 10,96 | 11,04 | 10,87 | 11,04 | 1,28% | 12.125,00 |
| 08.05.2025 | 10,79 | 11,01 | 10,76 | 10,90 | 1,35% | 1.350,00 |
| 07.05.2025 | 10,65 | 10,90 | 10,65 | 10,75 | 2,63% | 7.154,00 |
| 06.05.2025 | 10,48 | 10,50 | 10,25 | 10,48 | -0,62% | 1.409,00 |
| 05.05.2025 | 10,40 | 10,71 | 10,40 | 10,54 | 0,62% | 2.733,00 |
| 02.05.2025 | 10,74 | 10,74 | 10,33 | 10,48 | 0,48% | 1.594,00 |
| 30.04.2025 | 10,70 | 10,70 | 10,30 | 10,43 | -2,98% | 4.177,00 |
| 29.04.2025 | 10,76 | 10,76 | 10,57 | 10,75 | 1,80% | 20.743,00 |
| 28.04.2025 | 10,74 | 10,74 | 10,50 | 10,56 | -1,81% | 14.136,00 |
| 25.04.2025 | 10,68 | 10,75 | 10,50 | 10,75 | -1,38% | 10.241,00 |
| 24.04.2025 | 10,58 | 10,90 | 10,47 | 10,90 | 1,54% | 68.730,00 |
| 23.04.2025 | 10,64 | 10,84 | 10,51 | 10,74 | 5,09% | 25.666,00 |
| 22.04.2025 | 10,18 | 10,26 | 10,15 | 10,22 | 0,54% | 1.623,00 |
| 17.04.2025 | 10,45 | 10,45 | 10,16 | 10,16 | -2,26% | 2.030,00 |
| 16.04.2025 | 10,33 | 10,40 | 10,30 | 10,40 | -1,09% | 3.490,00 |
| 15.04.2025 | 10,29 | 10,60 | 10,28 | 10,51 | 4,06% | 2.421,00 |
| 14.04.2025 | 9,96 | 10,21 | 9,96 | 10,10 | 2,64% | 7.491,00 |
| 11.04.2025 | 9,72 | 9,86 | 9,65 | 9,84 | 1,09% | 3.290,00 |
| 10.04.2025 | 10,15 | 10,18 | 9,67 | 9,73 | 5,46% | 17.373,00 |
| 09.04.2025 | 9,40 | 9,40 | 9,18 | 9,23 | -5,82% | 5.166,00 |
| 08.04.2025 | 9,65 | 9,95 | 9,44 | 9,80 | 0,82% | 7.217,00 |
| 07.04.2025 | 9,38 | 10,07 | 9,09 | 9,72 | -1,62% | 20.910,00 |
| 04.04.2025 | 10,45 | 10,45 | 9,65 | 9,88 | -8,90% | 36.306,00 |
| 03.04.2025 | 11,06 | 11,06 | 10,71 | 10,85 | -3,39% | 1.544,00 |
| 02.04.2025 | 11,11 | 11,35 | 11,11 | 11,23 | -0,22% | 790,00 |
| 01.04.2025 | 10,98 | 11,25 | 10,84 | 11,25 | 4,94% | 18.308,00 |
| 31.03.2025 | 10,87 | 10,87 | 10,52 | 10,72 | -2,15% | 8.716,00 |
| 28.03.2025 | 11,23 | 11,23 | 10,83 | 10,96 | -1,44% | 15.594,00 |
| 27.03.2025 | 11,05 | 11,34 | 11,04 | 11,12 | -2,03% | 3.172,00 |
| 26.03.2025 | 11,35 | 11,46 | 11,28 | 11,35 | -0,66% | 6.377,00 |
| 25.03.2025 | 11,64 | 11,67 | 11,42 | 11,42 | -2,14% | 9.455,00 |
| 24.03.2025 | 11,80 | 11,80 | 11,50 | 11,67 | 1,48% | 2.350,00 |
| 21.03.2025 | 11,64 | 11,64 | 11,45 | 11,50 | -1,50% | 676,00 |
| 20.03.2025 | 11,94 | 11,94 | 11,46 | 11,68 | -2,63% | 4.007,00 |
| 19.03.2025 | 11,95 | 11,99 | 11,90 | 11,99 | 0,46% | 2.191,00 |
| 18.03.2025 | 11,85 | 12,00 | 11,85 | 11,94 | -0,33% | 9.151,00 |
| 17.03.2025 | 11,66 | 11,98 | 11,54 | 11,98 | 3,81% | 816,00 |
| 14.03.2025 | 11,45 | 11,83 | 11,43 | 11,54 | 0,00% | 3.663,00 |
| 13.03.2025 | 11,35 | 11,74 | 11,29 | 11,54 | 1,59% | 539,00 |
| 12.03.2025 | 11,82 | 11,86 | 11,36 | 11,36 | -2,41% | 3.521,00 |
| 11.03.2025 | 12,07 | 12,14 | 11,62 | 11,64 | -3,32% | 2.849,00 |
| 10.03.2025 | 12,14 | 12,28 | 11,73 | 12,04 | -1,59% | 2.071,00 |
| 07.03.2025 | 12,35 | 12,64 | 12,18 | 12,23 | -1,69% | 10.904,00 |
| 06.03.2025 | 11,90 | 12,44 | 11,90 | 12,44 | 6,19% | 15.437,00 |
| 05.03.2025 | 11,55 | 11,80 | 11,55 | 11,72 | 5,16% | 13.956,00 |
| 04.03.2025 | 11,17 | 11,35 | 11,04 | 11,14 | -3,38% | 20.128,00 |
| 03.03.2025 | 11,38 | 11,76 | 11,35 | 11,53 | 0,96% | 5.238,00 |
| 28.02.2025 | 11,35 | 11,50 | 11,23 | 11,42 | -0,04% | 4.594,00 |
| 27.02.2025 | 11,09 | 11,58 | 11,09 | 11,43 | 0,53% | 9.831,00 |
| 26.02.2025 | 11,04 | 11,38 | 11,04 | 11,37 | 1,84% | 26.012,00 |
| 25.02.2025 | 10,83 | 11,18 | 10,80 | 11,16 | 2,20% | 26.460,00 |
| 24.02.2025 | 10,49 | 10,99 | 10,46 | 10,92 | 7,59% | 31.987,00 |
| 21.02.2025 | 10,25 | 10,44 | 10,15 | 10,15 | -0,05% | 34.001,00 |
| 20.02.2025 | 10,05 | 10,19 | 10,05 | 10,16 | 0,99% | 11.704,00 |
| 19.02.2025 | 10,21 | 10,21 | 10,00 | 10,06 | -1,42% | 1.198,00 |
| 18.02.2025 | 9,84 | 10,24 | 9,78 | 10,20 | 3,79% | 15.152,00 |
| 17.02.2025 | 10,04 | 10,11 | 9,69 | 9,83 | -0,95% | 26.315,00 |
| 14.02.2025 | 10,05 | 10,10 | 9,81 | 9,92 | -1,47% | 12.612,00 |
| 13.02.2025 | 10,19 | 10,27 | 10,01 | 10,07 | -1,66% | 16.710,00 |
| 12.02.2025 | 9,98 | 10,30 | 9,95 | 10,24 | 3,92% | 22.587,00 |
| 11.02.2025 | 9,75 | 9,95 | 9,61 | 9,85 | 0,69% | 8.196,00 |
| 10.02.2025 | 9,68 | 9,81 | 9,63 | 9,79 | 0,51% | 1.479,00 |
| 07.02.2025 | 9,89 | 9,94 | 9,68 | 9,74 | -1,18% | 2.110,00 |
| 06.02.2025 | 9,70 | 9,94 | 9,66 | 9,85 | 2,69% | 2.047,00 |
| 05.02.2025 | 9,67 | 9,83 | 9,51 | 9,59 | -1,01% | 869,00 |
| 04.02.2025 | 9,44 | 9,69 | 9,42 | 9,69 | 3,77% | 3.113,00 |
| 03.02.2025 | 9,48 | 9,58 | 9,29 | 9,34 | -4,05% | 10.422,00 |
| 31.01.2025 | 9,84 | 9,86 | 9,63 | 9,73 | -0,88% | 1.929,00 |
| 30.01.2025 | 9,95 | 9,95 | 9,72 | 9,82 | -0,39% | 2.212,00 |
| 29.01.2025 | 9,81 | 9,90 | 9,70 | 9,86 | 0,98% | 15.976,00 |
| 28.01.2025 | 9,84 | 9,95 | 9,71 | 9,76 | -0,97% | 838,00 |
| 27.01.2025 | 9,70 | 9,86 | 9,64 | 9,86 | 0,96% | 16.696,00 |
| 24.01.2025 | 9,84 | 9,88 | 9,70 | 9,76 | -0,33% | 7.229,00 |
| 23.01.2025 | 9,51 | 9,80 | 9,45 | 9,80 | 1,51% | 881,00 |
| 22.01.2025 | 9,66 | 9,66 | 9,45 | 9,65 | 0,88% | 3.405,00 |
| 21.01.2025 | 9,34 | 9,63 | 9,32 | 9,57 | 0,69% | 14.443,00 |
| 20.01.2025 | 9,23 | 9,50 | 9,11 | 9,50 | 4,26% | 16.120,00 |
| 17.01.2025 | 9,23 | 9,23 | 9,05 | 9,11 | 1,92% | 5.023,00 |
| 16.01.2025 | 9,20 | 9,25 | 8,94 | 8,94 | -1,89% | 10.549,00 |
| 15.01.2025 | 9,25 | 9,25 | 9,05 | 9,11 | 3,52% | 11.979,00 |
| 14.01.2025 | 9,10 | 9,27 | 8,80 | 8,80 | -0,70% | 4.252,00 |
| 13.01.2025 | 9,00 | 9,10 | 8,80 | 8,86 | -0,52% | 13.633,00 |
| 10.01.2025 | 8,88 | 8,96 | 8,70 | 8,91 | 2,18% | 10.461,00 |
| 09.01.2025 | 8,76 | 8,80 | 8,67 | 8,72 | 0,00% | 15.154,00 |
| 08.01.2025 | 8,88 | 8,96 | 8,68 | 8,72 | -0,59% | 15.123,00 |
| 07.01.2025 | 8,92 | 8,92 | 8,77 | 8,77 | -2,53% | 12.762,00 |
| 06.01.2025 | 8,73 | 9,00 | 8,73 | 9,00 | 3,45% | 5.695,00 |
| 03.01.2025 | 8,66 | 8,71 | 8,62 | 8,70 | 1,40% | 2.503,00 |
| 02.01.2025 | 8,93 | 8,93 | 8,40 | 8,58 | -1,61% | 11.098,00 |
| 30.12.2024 | 8,73 | 8,73 | 8,72 | 8,72 | 0,72% | 480,00 |
| 27.12.2024 | 8,74 | 8,81 | 8,59 | 8,66 | 0,28% | 13.736,00 |
| 23.12.2024 | 8,69 | 8,69 | 8,63 | 8,63 | -0,18% | 5.058,00 |
| 20.12.2024 | 8,57 | 8,97 | 8,48 | 8,65 | 0,23% | 5.521,00 |
| 19.12.2024 | 8,68 | 8,68 | 8,62 | 8,63 | -0,30% | 349,00 |
| 18.12.2024 | 8,71 | 8,71 | 8,60 | 8,66 | -1,48% | 13.869,00 |