13,823€
-0,36%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,87 | 14,01 | 13,66 | 13,85 | -0,16% | 23,00 |
| 15.10.2025 | 14,01 | 14,18 | 13,87 | 13,87 | -0,34% | 3,00 |
| 14.10.2025 | 13,83 | 13,94 | 13,70 | 13,92 | 0,25% | - |
| 13.10.2025 | 14,17 | 14,18 | 13,83 | 13,89 | -1,24% | - |
| 10.10.2025 | 14,31 | 14,50 | 14,05 | 14,06 | -1,49% | 715,00 |
| 09.10.2025 | 14,54 | 14,63 | 14,27 | 14,27 | -1,74% | - |
| 08.10.2025 | 14,30 | 14,60 | 14,29 | 14,53 | 1,61% | - |
| 07.10.2025 | 14,43 | 14,46 | 14,16 | 14,30 | -0,80% | 517,00 |
| 06.10.2025 | 14,67 | 14,70 | 14,31 | 14,41 | -1,01% | - |
| 03.10.2025 | 14,38 | 14,64 | 14,38 | 14,56 | 1,53% | 1.000,00 |
| 02.10.2025 | 14,26 | 14,56 | 14,12 | 14,34 | 1,27% | 2.000,00 |
| 01.10.2025 | 13,99 | 14,31 | 13,91 | 14,16 | 0,55% | - |
| 30.09.2025 | 13,79 | 14,18 | 13,68 | 14,08 | 2,31% | - |
| 29.09.2025 | 13,98 | 13,98 | 13,62 | 13,76 | -1,43% | 5.400,00 |
| 26.09.2025 | 13,98 | 14,21 | 13,93 | 13,96 | 0,14% | 5.000,00 |
| 25.09.2025 | 13,97 | 14,07 | 13,80 | 13,94 | -0,09% | 4,00 |
| 24.09.2025 | 13,85 | 13,98 | 13,72 | 13,96 | 0,49% | - |
| 23.09.2025 | 13,47 | 13,92 | 13,45 | 13,89 | 3,70% | 7.100,00 |
| 22.09.2025 | 13,51 | 13,57 | 13,30 | 13,39 | -0,33% | 436,00 |
| 19.09.2025 | 13,31 | 13,47 | 13,29 | 13,44 | 0,92% | 750,00 |
| 18.09.2025 | 13,23 | 13,43 | 13,15 | 13,32 | 1,01% | 5.555,00 |
| 17.09.2025 | 13,28 | 13,43 | 13,13 | 13,18 | -1,25% | 11.000,00 |
| 16.09.2025 | 13,63 | 13,67 | 13,33 | 13,35 | -1,68% | - |
| 15.09.2025 | 13,58 | 13,63 | 13,41 | 13,58 | 0,18% | 1.000,00 |
| 12.09.2025 | 13,39 | 13,72 | 13,39 | 13,55 | -0,84% | - |
| 11.09.2025 | 13,62 | 13,74 | 13,57 | 13,67 | 0,98% | - |
| 10.09.2025 | 13,25 | 13,56 | 13,06 | 13,54 | 3,18% | - |
| 09.09.2025 | 12,96 | 13,23 | 12,93 | 13,12 | 0,17% | - |
| 08.09.2025 | 12,98 | 13,16 | 12,86 | 13,10 | 0,98% | - |
| 05.09.2025 | 12,98 | 13,08 | 12,88 | 12,97 | -0,12% | - |
| 04.09.2025 | 12,80 | 13,01 | 12,79 | 12,98 | -0,06% | - |
| 03.09.2025 | 12,80 | 13,08 | 12,67 | 12,99 | 1,46% | - |
| 02.09.2025 | 12,80 | 12,94 | 12,72 | 12,80 | 0,00% | - |
| 01.09.2025 | 12,71 | 12,95 | 12,71 | 12,80 | 0,85% | - |
| 29.08.2025 | 12,87 | 12,95 | 12,60 | 12,70 | -1,57% | - |
| 28.08.2025 | 12,87 | 13,04 | 12,82 | 12,90 | 0,21% | - |
| 27.08.2025 | 12,99 | 13,17 | 12,76 | 12,87 | -0,92% | - |
| 26.08.2025 | 13,18 | 13,19 | 12,90 | 12,99 | -1,42% | - |
| 25.08.2025 | 13,14 | 13,34 | 13,10 | 13,18 | -0,04% | 400,00 |
| 22.08.2025 | 13,16 | 13,31 | 12,99 | 13,18 | 0,08% | - |
| 21.08.2025 | 13,12 | 13,27 | 12,94 | 13,17 | 0,42% | - |
| 20.08.2025 | 13,20 | 13,28 | 13,05 | 13,12 | -0,64% | - |
| 19.08.2025 | 13,12 | 13,26 | 12,99 | 13,20 | 0,74% | 50,00 |
| 18.08.2025 | 13,25 | 13,26 | 12,82 | 13,11 | -0,83% | - |
| 15.08.2025 | 13,19 | 13,27 | 13,13 | 13,22 | 0,28% | 8,00 |
| 14.08.2025 | 12,92 | 13,35 | 12,89 | 13,18 | 1,78% | - |
| 13.08.2025 | 12,95 | 13,03 | 12,83 | 12,95 | -0,06% | - |
| 12.08.2025 | 12,81 | 13,05 | 12,80 | 12,96 | 1,01% | - |
| 11.08.2025 | 12,71 | 12,99 | 12,71 | 12,83 | 0,88% | - |
| 08.08.2025 | 12,89 | 12,95 | 12,59 | 12,71 | -1,19% | 502,00 |
| 07.08.2025 | 12,27 | 12,87 | 12,27 | 12,87 | 5,19% | 2,00 |
| 06.08.2025 | 11,78 | 12,28 | 11,77 | 12,23 | 3,62% | - |
| 05.08.2025 | 11,79 | 11,98 | 11,74 | 11,80 | -0,15% | - |
| 04.08.2025 | 11,56 | 11,95 | 11,56 | 11,82 | 2,01% | - |
| 01.08.2025 | 11,85 | 11,92 | 11,34 | 11,59 | -2,54% | 300,00 |
| 31.07.2025 | 12,17 | 12,36 | 11,81 | 11,89 | -2,24% | 1.111,00 |
| 30.07.2025 | 12,21 | 12,25 | 11,93 | 12,16 | -0,18% | 2.900,00 |
| 29.07.2025 | 12,69 | 12,77 | 11,97 | 12,19 | -3,45% | - |
| 28.07.2025 | 12,61 | 12,93 | 12,53 | 12,62 | 0,00% | - |
| 25.07.2025 | 12,57 | 12,82 | 12,54 | 12,62 | 0,40% | 62,00 |
| 24.07.2025 | 12,15 | 12,74 | 12,00 | 12,57 | 3,58% | 34,00 |
| 23.07.2025 | 11,81 | 12,15 | 11,81 | 12,14 | 2,02% | 4,00 |
| 22.07.2025 | 11,86 | 11,90 | 11,68 | 11,90 | 0,00% | - |
| 21.07.2025 | 11,99 | 12,18 | 11,74 | 11,90 | -0,56% | - |
| 18.07.2025 | 12,12 | 12,25 | 11,94 | 11,96 | -1,24% | - |
| 17.07.2025 | 12,13 | 12,19 | 12,00 | 12,11 | -0,23% | - |
| 16.07.2025 | 12,15 | 12,20 | 11,99 | 12,14 | -0,10% | - |
| 15.07.2025 | 12,09 | 12,32 | 12,00 | 12,15 | 0,52% | - |
| 14.07.2025 | 12,24 | 12,25 | 11,95 | 12,09 | -1,08% | - |
| 11.07.2025 | 12,43 | 12,48 | 12,22 | 12,22 | -1,91% | - |
| 10.07.2025 | 12,44 | 12,61 | 12,24 | 12,46 | -0,46% | - |
| 09.07.2025 | 12,41 | 12,56 | 12,31 | 12,52 | 0,89% | - |
| 08.07.2025 | 12,41 | 12,50 | 12,33 | 12,41 | -0,02% | - |
| 07.07.2025 | 12,11 | 12,44 | 12,11 | 12,41 | 2,46% | - |
| 04.07.2025 | 12,24 | 12,24 | 12,09 | 12,11 | -0,14% | - |
| 03.07.2025 | 11,95 | 12,24 | 11,94 | 12,13 | 1,10% | - |
| 02.07.2025 | 11,96 | 12,19 | 11,88 | 12,00 | 0,82% | - |
| 01.07.2025 | 12,16 | 12,23 | 11,86 | 11,90 | -2,10% | - |
| 30.06.2025 | 12,06 | 12,21 | 11,94 | 12,16 | 1,00% | - |
| 27.06.2025 | 11,70 | 12,06 | 11,70 | 12,04 | 2,86% | - |
| 26.06.2025 | 11,67 | 11,88 | 11,64 | 11,70 | 0,52% | - |
| 25.06.2025 | 11,68 | 11,70 | 11,55 | 11,64 | -0,32% | - |
| 24.06.2025 | 11,56 | 11,90 | 11,54 | 11,68 | 2,34% | 1.900,00 |
| 23.06.2025 | 11,69 | 11,77 | 11,37 | 11,41 | -2,71% | - |
| 20.06.2025 | 11,71 | 11,85 | 11,67 | 11,73 | 0,93% | - |
| 19.06.2025 | 11,91 | 11,91 | 11,61 | 11,62 | -2,39% | - |
| 18.06.2025 | 11,79 | 11,99 | 11,68 | 11,91 | 0,95% | - |
| 17.06.2025 | 12,00 | 12,06 | 11,69 | 11,79 | -2,18% | 3.761,00 |
| 16.06.2025 | 12,03 | 12,22 | 11,88 | 12,06 | 0,27% | - |
| 13.06.2025 | 12,21 | 12,21 | 11,81 | 12,02 | -0,95% | - |
| 12.06.2025 | 12,26 | 12,30 | 11,96 | 12,14 | -0,96% | 1.200,00 |
| 11.06.2025 | 12,30 | 12,45 | 12,14 | 12,26 | -0,39% | 550,00 |
| 10.06.2025 | 12,48 | 12,54 | 12,21 | 12,30 | -1,38% | 1.250,00 |
| 09.06.2025 | 12,39 | 12,59 | 12,29 | 12,48 | 0,73% | 2.800,00 |
| 06.06.2025 | 12,50 | 12,59 | 12,30 | 12,39 | -0,56% | 755,00 |
| 05.06.2025 | 12,09 | 12,53 | 11,97 | 12,46 | 3,02% | 4.100,00 |
| 04.06.2025 | 12,27 | 12,31 | 11,94 | 12,09 | -1,45% | 3.000,00 |
| 03.06.2025 | 12,20 | 12,38 | 12,13 | 12,27 | 0,10% | - |
| 02.06.2025 | 12,08 | 12,28 | 12,02 | 12,26 | 1,43% | - |
| 30.05.2025 | 12,11 | 12,20 | 12,00 | 12,08 | -0,33% | 2.121,00 |