12,168€
2,51%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 12,12 | 12,20 | 11,95 | 12,19 | 2,67% | 532,00 |
| 27.06.2025 | 11,51 | 11,87 | 11,51 | 11,87 | 0,47% | 348,00 |
| 26.06.2025 | 11,48 | 11,82 | 11,48 | 11,82 | 2,87% | 8,00 |
| 25.06.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -0,82% | - |
| 24.06.2025 | 11,29 | 11,66 | 11,29 | 11,58 | 0,04% | 14.640,00 |
| 23.06.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,78% | - |
| 20.06.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -2,38% | - |
| 19.06.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 2,17% | - |
| 18.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -2,08% | - |
| 17.06.2025 | 11,93 | 11,93 | 11,76 | 11,76 | -0,80% | 2.083,00 |
| 16.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,46% | - |
| 13.06.2025 | 11,87 | 11,91 | 11,87 | 11,91 | -1,45% | 333,00 |
| 12.06.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -2,03% | - |
| 11.06.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 1,36% | - |
| 10.06.2025 | 12,39 | 12,39 | 12,17 | 12,17 | -1,70% | 443,00 |
| 09.06.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 1,56% | - |
| 06.06.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -1,97% | - |
| 05.06.2025 | 11,91 | 12,44 | 11,91 | 12,44 | 3,71% | 20,00 |
| 04.06.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,38% | - |
| 03.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,71% | - |
| 02.06.2025 | 11,91 | 12,07 | 11,91 | 12,03 | 0,54% | 1.293,00 |
| 30.05.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,42% | - |
| 29.05.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 2,49% | - |
| 28.05.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -1,86% | - |
| 27.05.2025 | 11,51 | 11,85 | 11,51 | 11,85 | -1,04% | 440,00 |
| 26.05.2025 | 11,71 | 11,97 | 11,71 | 11,97 | 4,09% | 500,00 |
| 23.05.2025 | 11,71 | 12,03 | 11,50 | 11,50 | -4,17% | 1.300,00 |
| 22.05.2025 | 11,65 | 12,00 | 11,65 | 12,00 | 0,00% | 4.141,00 |
| 21.05.2025 | 11,63 | 12,00 | 11,63 | 12,00 | 0,42% | 2.525,00 |
| 20.05.2025 | 11,50 | 11,95 | 11,50 | 11,95 | 4,87% | 541,00 |
| 19.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,15% | - |
| 16.05.2025 | 11,62 | 11,65 | 11,62 | 11,65 | 0,52% | 116,00 |
| 15.05.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -1,74% | - |
| 14.05.2025 | 11,29 | 11,79 | 11,29 | 11,79 | 2,83% | 1.149,00 |
| 13.05.2025 | 11,52 | 11,52 | 11,44 | 11,47 | 0,92% | 2.400,00 |
| 12.05.2025 | 10,91 | 11,36 | 10,91 | 11,36 | 3,09% | 510,00 |
| 09.05.2025 | 10,71 | 11,02 | 10,71 | 11,02 | 3,91% | 69,00 |
| 08.05.2025 | 10,63 | 10,63 | 10,61 | 10,61 | -0,33% | 350,00 |
| 07.05.2025 | 10,34 | 10,65 | 10,34 | 10,64 | 2,41% | 205,00 |
| 06.05.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 0,48% | - |
| 05.05.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 0,49% | - |
| 02.05.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -2,05% | - |
| 30.04.2025 | 10,36 | 10,51 | 10,20 | 10,51 | -0,99% | 593,00 |
| 29.04.2025 | 10,39 | 10,70 | 10,39 | 10,61 | 0,62% | 7.980,00 |
| 28.04.2025 | 10,39 | 10,55 | 10,39 | 10,55 | 0,33% | 1.000,00 |
| 25.04.2025 | 10,53 | 10,53 | 10,51 | 10,51 | -2,00% | 480,00 |
| 24.04.2025 | 10,59 | 10,75 | 10,56 | 10,73 | 2,14% | 4.046,00 |
| 23.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 4,63% | - |
| 22.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -2,86% | - |
| 17.04.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 0,15% | - |
| 16.04.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 4,68% | - |
| 15.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,05% | 950,00 |
| 14.04.2025 | 9,87 | 10,06 | 9,87 | 10,06 | 4,66% | 134,00 |
| 11.04.2025 | 9,61 | 9,61 | 9,61 | 9,61 | -5,76% | - |
| 10.04.2025 | 9,99 | 10,20 | 9,99 | 10,20 | 6,07% | 700,00 |
| 09.04.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 0,04% | - |
| 08.04.2025 | 9,63 | 9,63 | 9,61 | 9,61 | -4,26% | 305,00 |
| 07.04.2025 | 9,63 | 10,04 | 9,25 | 10,04 | 2,07% | 1.263,00 |
| 04.04.2025 | 10,49 | 10,49 | 9,84 | 9,84 | -10,17% | 473,00 |
| 03.04.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,60% | - |
| 02.04.2025 | 11,07 | 11,07 | 10,89 | 10,89 | -1,76% | 50,00 |
| 01.04.2025 | 10,59 | 11,16 | 10,59 | 11,08 | 2,55% | 21.416,00 |
| 31.03.2025 | 10,72 | 10,81 | 10,48 | 10,81 | -3,18% | 25.678,00 |
| 28.03.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,71% | - |
| 27.03.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,13% | - |
| 26.03.2025 | 11,47 | 11,47 | 11,26 | 11,26 | -3,60% | 190,00 |
| 25.03.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,00% | 20,00 |
| 24.03.2025 | 11,30 | 11,68 | 11,30 | 11,68 | 2,86% | 10,00 |
| 21.03.2025 | 11,39 | 11,52 | 11,35 | 11,35 | -0,83% | 552,00 |
| 20.03.2025 | 11,76 | 11,76 | 11,45 | 11,45 | -4,43% | 50,00 |
| 19.03.2025 | 11,78 | 11,98 | 11,78 | 11,98 | 2,22% | 200,00 |
| 18.03.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 1,43% | - |
| 17.03.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,52% | - |
| 14.03.2025 | 11,49 | 11,61 | 11,49 | 11,61 | 0,91% | 1.723,00 |
| 13.03.2025 | 11,23 | 11,51 | 11,23 | 11,51 | -0,17% | 903,00 |
| 12.03.2025 | 11,67 | 11,67 | 11,53 | 11,53 | -1,33% | 200,00 |
| 11.03.2025 | 11,85 | 12,16 | 11,68 | 11,68 | 0,34% | 1.156,00 |
| 10.03.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -6,88% | - |
| 07.03.2025 | 12,19 | 12,55 | 12,19 | 12,50 | 0,16% | 8.584,00 |
| 06.03.2025 | 11,52 | 12,48 | 11,52 | 12,48 | 7,12% | 3.348,00 |
| 05.03.2025 | 11,20 | 11,65 | 11,20 | 11,65 | 5,43% | 120,00 |
| 04.03.2025 | 11,31 | 11,31 | 11,05 | 11,05 | -3,07% | 7.754,00 |
| 03.03.2025 | 11,54 | 11,69 | 11,40 | 11,40 | 0,00% | 357,00 |
| 28.02.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 1,33% | 202,00 |
| 27.02.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 1,53% | 450,00 |
| 26.02.2025 | 11,01 | 11,08 | 11,01 | 11,08 | 1,60% | 767,00 |
| 25.02.2025 | 10,75 | 10,91 | 10,75 | 10,91 | -0,86% | 961,00 |
| 24.02.2025 | 10,29 | 11,00 | 10,29 | 11,00 | 10,42% | 24.783,00 |
| 21.02.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,48% | - |
| 20.02.2025 | 10,02 | 10,05 | 10,01 | 10,01 | -0,05% | 26.520,00 |
| 19.02.2025 | 10,04 | 10,04 | 10,02 | 10,02 | 0,05% | 2.170,00 |
| 18.02.2025 | 9,69 | 10,01 | 9,69 | 10,01 | 1,11% | 500,00 |
| 17.02.2025 | 9,80 | 9,99 | 9,80 | 9,90 | -0,54% | 3.665,00 |
| 14.02.2025 | 9,86 | 9,95 | 9,86 | 9,95 | -2,03% | 650,00 |
| 13.02.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,88% | - |
| 12.02.2025 | 9,70 | 10,25 | 9,70 | 10,25 | 7,28% | 4.348,00 |
| 11.02.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -3,01% | - |
| 10.02.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 1,57% | 50,00 |
| 07.02.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,66% | - |
| 06.02.2025 | 9,49 | 9,86 | 9,49 | 9,86 | 4,03% | 200,00 |