13,070€
-0,34%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 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% | - |
| 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 |