13,853€
0,45%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 2,64% | - |
| 14.10.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -2,72% | - |
| 13.10.2025 | 13,89 | 13,89 | 13,81 | 13,81 | -4,56% | 2.616,00 |
| 10.10.2025 | 14,08 | 14,47 | 14,08 | 14,47 | 0,70% | 1.000,00 |
| 09.10.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -0,62% | - |
| 08.10.2025 | 14,08 | 14,46 | 14,08 | 14,46 | 0,07% | 350,00 |
| 07.10.2025 | 14,12 | 14,47 | 14,12 | 14,45 | -1,60% | 4.500,00 |
| 06.10.2025 | 14,53 | 14,69 | 14,53 | 14,69 | 3,89% | 70,00 |
| 03.10.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,95% | - |
| 02.10.2025 | 13,90 | 14,27 | 13,90 | 14,27 | -0,90% | 50,00 |
| 01.10.2025 | 13,75 | 14,40 | 13,75 | 14,40 | 2,13% | 665,00 |
| 30.09.2025 | 13,54 | 14,10 | 13,54 | 14,10 | 3,15% | 400,00 |
| 29.09.2025 | 13,80 | 13,83 | 13,67 | 13,67 | -0,76% | 643,00 |
| 26.09.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,58% | - |
| 25.09.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,17% | - |
| 24.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,40% | - |
| 23.09.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -2,14% | - |
| 22.09.2025 | 13,28 | 13,54 | 13,28 | 13,54 | 2,27% | 222,00 |
| 19.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,26% | - |
| 18.09.2025 | 13,19 | 13,27 | 13,19 | 13,27 | 1,22% | 400,00 |
| 17.09.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -1,69% | - |
| 16.09.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,60% | - |
| 15.09.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,11% | - |
| 12.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -2,56% | - |
| 11.09.2025 | 13,61 | 13,84 | 13,41 | 13,59 | 3,64% | - |
| 10.09.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -0,38% | - |
| 09.09.2025 | 13,03 | 13,26 | 12,84 | 13,16 | 1,04% | - |
| 08.09.2025 | 12,98 | 13,05 | 12,88 | 13,03 | -0,42% | - |
| 05.09.2025 | 12,98 | 13,08 | 12,98 | 13,08 | 2,23% | 720,00 |
| 04.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,71% | - |
| 03.09.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,12% | - |
| 02.09.2025 | 12,82 | 12,82 | 12,72 | 12,72 | -0,86% | 1.000,00 |
| 01.09.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 1,10% | - |
| 29.08.2025 | 12,72 | 12,72 | 12,69 | 12,69 | -1,40% | 450,00 |
| 28.08.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -1,38% | - |
| 27.08.2025 | 13,07 | 13,07 | 13,05 | 13,05 | 0,00% | - |
| 26.08.2025 | 12,92 | 13,05 | 12,92 | 13,05 | -0,99% | 108,00 |
| 25.08.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 1,38% | - |
| 22.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,62% | 833,00 |
| 21.08.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 20.08.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,39% | - |
| 19.08.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,54% | - |
| 18.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,11% | 1.500,00 |
| 15.08.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,53% | - |
| 14.08.2025 | 12,80 | 13,12 | 12,80 | 13,12 | 2,54% | 70,00 |
| 13.08.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 0,55% | - |
| 12.08.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,27% | - |
| 11.08.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,39% | - |
| 08.08.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,64% | - |
| 07.08.2025 | 12,08 | 12,50 | 12,08 | 12,50 | 6,79% | 1.000,00 |
| 06.08.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -3,10% | - |
| 05.08.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 2,46% | 100,00 |
| 04.08.2025 | 11,80 | 11,80 | 11,79 | 11,79 | 1,64% | 1.500,00 |
| 01.08.2025 | 11,72 | 11,72 | 11,60 | 11,60 | -3,21% | 20.000,00 |
| 31.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -0,83% | - |
| 30.07.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -5,14% | - |
| 29.07.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,12% | - |
| 28.07.2025 | 12,48 | 12,76 | 12,48 | 12,76 | 2,74% | 390,00 |
| 25.07.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,56% | - |
| 24.07.2025 | 11,91 | 12,51 | 11,91 | 12,49 | 4,92% | 3.433,00 |
| 23.07.2025 | 11,85 | 11,99 | 11,85 | 11,90 | 1,06% | 21.213,00 |
| 22.07.2025 | 11,71 | 11,78 | 11,71 | 11,78 | -1,09% | 643,00 |
| 21.07.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -1,16% | - |
| 18.07.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,12% | - |
| 17.07.2025 | 11,99 | 12,03 | 11,99 | 12,03 | 0,88% | 5.000,00 |
| 16.07.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,58% | - |
| 15.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,66% | - |
| 14.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 0,17% | - |
| 11.07.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -2,51% | 5.000,00 |
| 10.07.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,84% | - |
| 09.07.2025 | 12,26 | 12,47 | 12,26 | 12,47 | 1,05% | 10.001,00 |
| 08.07.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 3,13% | 1.524,00 |
| 07.07.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -0,83% | 3.567,00 |
| 04.07.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -1,07% | - |
| 03.07.2025 | 11,85 | 12,20 | 11,85 | 12,20 | 1,92% | 850,00 |
| 02.07.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 0,84% | - |
| 01.07.2025 | 12,07 | 12,07 | 11,87 | 11,87 | -1,54% | 480,00 |
| 30.06.2025 | 11,95 | 12,20 | 11,95 | 12,05 | 1,52% | 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% | - |