12,605€
0,28%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 11,95 | 12,16 | 11,93 | 12,12 | 1,44% | - |
| 28.05.2025 | 11,82 | 11,95 | 11,75 | 11,95 | 1,14% | 900,00 |
| 27.05.2025 | 11,83 | 11,99 | 11,75 | 11,82 | -0,34% | - |
| 26.05.2025 | 11,75 | 12,01 | 11,75 | 11,86 | 0,89% | - |
| 23.05.2025 | 11,91 | 12,16 | 11,35 | 11,75 | -1,36% | 900,00 |
| 22.05.2025 | 11,90 | 11,99 | 11,76 | 11,91 | 0,08% | 90,00 |
| 21.05.2025 | 11,87 | 12,02 | 11,70 | 11,90 | 0,29% | 1.130,00 |
| 20.05.2025 | 11,64 | 11,94 | 11,59 | 11,87 | 1,93% | - |
| 19.05.2025 | 11,65 | 11,73 | 11,51 | 11,64 | -0,09% | - |
| 16.05.2025 | 11,74 | 11,85 | 11,59 | 11,65 | -0,72% | - |
| 15.05.2025 | 11,73 | 11,80 | 11,53 | 11,74 | 0,11% | 166,00 |
| 14.05.2025 | 11,36 | 11,73 | 11,36 | 11,73 | 3,19% | - |
| 13.05.2025 | 11,43 | 11,55 | 11,24 | 11,36 | -0,35% | 680,00 |
| 12.05.2025 | 11,11 | 11,56 | 11,04 | 11,40 | 4,25% | 2.033,00 |
| 09.05.2025 | 10,90 | 11,09 | 10,86 | 10,94 | 0,34% | 2.644,00 |
| 08.05.2025 | 10,74 | 11,00 | 10,66 | 10,90 | 0,97% | - |
| 07.05.2025 | 10,49 | 10,90 | 10,49 | 10,80 | 2,88% | 2.000,00 |
| 06.05.2025 | 10,58 | 10,70 | 10,30 | 10,49 | -0,94% | 10,00 |
| 05.05.2025 | 10,48 | 10,72 | 10,43 | 10,59 | 1,10% | - |
| 02.05.2025 | 10,55 | 10,73 | 10,33 | 10,48 | 0,36% | 250,00 |
| 30.04.2025 | 10,74 | 10,75 | 10,16 | 10,44 | -2,63% | 4.848,00 |
| 29.04.2025 | 10,55 | 10,84 | 10,50 | 10,72 | 1,61% | 5.900,00 |
| 28.04.2025 | 10,42 | 10,71 | 10,37 | 10,55 | 1,15% | - |
| 25.04.2025 | 10,53 | 10,60 | 10,37 | 10,43 | -0,78% | - |
| 24.04.2025 | 10,81 | 10,83 | 10,50 | 10,52 | -1,94% | 1.000,00 |
| 23.04.2025 | 10,48 | 10,80 | 10,44 | 10,72 | 4,20% | - |
| 22.04.2025 | 10,04 | 10,36 | 10,03 | 10,29 | 1,53% | - |
| 17.04.2025 | 10,38 | 10,55 | 10,11 | 10,14 | -2,31% | 25,00 |
| 16.04.2025 | 10,52 | 10,52 | 10,26 | 10,38 | -1,10% | - |
| 15.04.2025 | 10,32 | 10,63 | 10,32 | 10,49 | 6,77% | - |
| 08.04.2025 | 9,57 | 10,01 | 9,44 | 9,83 | 2,68% | - |
| 07.04.2025 | 9,48 | 10,16 | 9,14 | 9,57 | -2,68% | 100,00 |
| 04.04.2025 | 10,77 | 10,80 | 9,66 | 9,83 | -8,66% | 6.401,00 |
| 03.04.2025 | 10,89 | 11,05 | 10,76 | 10,77 | -3,84% | - |
| 02.04.2025 | 11,20 | 11,28 | 11,05 | 11,20 | -0,04% | - |
| 01.04.2025 | 10,89 | 11,30 | 10,85 | 11,20 | 2,85% | 3.002,00 |
| 31.03.2025 | 11,02 | 11,02 | 10,56 | 10,89 | -1,13% | 2.460,00 |
| 28.03.2025 | 11,28 | 11,28 | 10,83 | 11,02 | -2,35% | 2.000,00 |
| 27.03.2025 | 11,39 | 11,39 | 11,08 | 11,28 | -0,97% | - |
| 26.03.2025 | 11,66 | 11,68 | 11,25 | 11,39 | -2,29% | 1.000,00 |
| 25.03.2025 | 11,49 | 11,74 | 11,44 | 11,66 | 1,44% | 2,00 |
| 24.03.2025 | 11,48 | 11,87 | 11,43 | 11,49 | 0,11% | - |
| 21.03.2025 | 11,64 | 11,74 | 11,35 | 11,48 | -1,40% | - |
| 20.03.2025 | 11,92 | 11,95 | 11,49 | 11,64 | -2,35% | - |
| 19.03.2025 | 11,94 | 11,97 | 11,84 | 11,92 | -0,10% | - |
| 18.03.2025 | 11,92 | 12,05 | 11,85 | 11,94 | 0,17% | - |
| 17.03.2025 | 11,66 | 11,95 | 11,60 | 11,92 | 1,86% | - |
| 14.03.2025 | 11,56 | 11,84 | 11,37 | 11,70 | 1,19% | 4.517,00 |
| 13.03.2025 | 11,44 | 11,67 | 11,36 | 11,56 | 1,07% | 900,00 |
| 12.03.2025 | 11,74 | 11,83 | 11,41 | 11,44 | -2,68% | 400,00 |
| 11.03.2025 | 11,98 | 12,13 | 11,68 | 11,75 | -1,51% | 2.737,00 |
| 10.03.2025 | 12,30 | 12,37 | 11,63 | 11,93 | -2,97% | 3.848,00 |
| 07.03.2025 | 12,18 | 12,58 | 12,15 | 12,30 | 0,72% | 4.355,00 |
| 06.03.2025 | 11,61 | 12,42 | 11,61 | 12,21 | 5,15% | 221,00 |
| 05.03.2025 | 11,26 | 11,78 | 11,24 | 11,61 | 3,59% | - |
| 04.03.2025 | 11,53 | 11,58 | 11,07 | 11,21 | -2,92% | 1.155,00 |
| 03.03.2025 | 11,35 | 11,73 | 11,24 | 11,55 | 2,44% | 202,00 |
| 28.02.2025 | 11,37 | 11,52 | 11,24 | 11,27 | -0,86% | 520,00 |
| 27.02.2025 | 11,26 | 11,53 | 11,16 | 11,37 | 1,00% | 1.518,00 |