11,583€
-1,32%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 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 |
| 26.02.2025 | 11,03 | 11,37 | 11,00 | 11,26 | 2,04% | 2.573,00 |
| 25.02.2025 | 10,85 | 11,16 | 10,82 | 11,03 | 1,82% | 2.758,00 |
| 24.02.2025 | 10,39 | 10,97 | 10,39 | 10,84 | 4,28% | 3.525,00 |
| 21.02.2025 | 10,07 | 10,48 | 10,05 | 10,39 | 3,15% | 3.701,00 |
| 20.02.2025 | 10,04 | 10,16 | 9,98 | 10,07 | 0,42% | 14.488,00 |
| 19.02.2025 | 10,15 | 10,19 | 10,00 | 10,03 | -1,15% | 583,00 |
| 18.02.2025 | 9,83 | 10,21 | 9,79 | 10,15 | 3,27% | - |
| 17.02.2025 | 9,95 | 10,10 | 9,67 | 9,83 | -1,29% | 500,00 |
| 14.02.2025 | 10,03 | 10,14 | 9,82 | 9,95 | -0,72% | 2.000,00 |
| 13.02.2025 | 10,21 | 10,32 | 10,00 | 10,03 | -1,37% | 114,00 |
| 12.02.2025 | 9,84 | 10,28 | 9,81 | 10,17 | 3,33% | 6.900,00 |
| 11.02.2025 | 9,66 | 9,92 | 9,64 | 9,84 | 1,84% | 255,00 |
| 10.02.2025 | 9,66 | 9,79 | 9,65 | 9,66 | 0,00% | - |
| 07.02.2025 | 9,77 | 9,94 | 9,66 | 9,66 | -1,13% | 2,00 |
| 06.02.2025 | 9,61 | 9,90 | 9,60 | 9,77 | 1,81% | 100,00 |
| 05.02.2025 | 9,63 | 9,86 | 9,51 | 9,60 | -0,72% | 4,00 |
| 04.02.2025 | 9,44 | 9,86 | 9,34 | 9,67 | 2,44% | 2,00 |
| 03.02.2025 | 9,69 | 9,70 | 9,28 | 9,44 | -2,74% | 1.750,00 |
| 31.01.2025 | 9,83 | 9,84 | 9,67 | 9,70 | -1,22% | 1.504,00 |
| 30.01.2025 | 9,85 | 9,92 | 9,77 | 9,82 | -0,46% | 700,00 |
| 29.01.2025 | 9,75 | 9,90 | 9,72 | 9,87 | 1,06% | 156,00 |
| 28.01.2025 | 9,76 | 9,90 | 9,71 | 9,76 | -0,16% | 2.450,00 |
| 27.01.2025 | 9,78 | 9,86 | 9,68 | 9,78 | 0,04% | 2.226,00 |
| 24.01.2025 | 9,66 | 9,86 | 9,66 | 9,78 | 1,21% | 635,00 |
| 23.01.2025 | 9,47 | 9,72 | 9,47 | 9,66 | 1,94% | - |
| 22.01.2025 | 9,54 | 9,62 | 9,44 | 9,47 | -0,66% | 361,00 |
| 21.01.2025 | 9,23 | 9,68 | 9,17 | 9,54 | 3,34% | - |
| 20.01.2025 | 9,11 | 9,29 | 9,11 | 9,23 | 1,33% | 1.244,00 |
| 17.01.2025 | 9,10 | 9,22 | 9,01 | 9,11 | 0,14% | 5,00 |
| 16.01.2025 | 9,04 | 9,20 | 8,96 | 9,10 | 0,38% | 1.200,00 |
| 15.01.2025 | 9,07 | 9,23 | 9,03 | 9,06 | -0,09% | 2.200,00 |
| 14.01.2025 | 8,99 | 9,24 | 8,93 | 9,07 | 0,90% | 6,00 |
| 13.01.2025 | 8,76 | 9,08 | 8,76 | 8,99 | 2,10% | 11.903,00 |
| 10.01.2025 | 8,75 | 8,93 | 8,72 | 8,80 | 0,58% | 1.000,00 |
| 09.01.2025 | 8,77 | 8,79 | 8,60 | 8,75 | -0,22% | 2.200,00 |
| 08.01.2025 | 8,82 | 8,92 | 8,71 | 8,77 | -0,56% | - |
| 07.01.2025 | 8,91 | 8,95 | 8,74 | 8,82 | -0,98% | 3.000,00 |
| 06.01.2025 | 8,68 | 8,96 | 8,68 | 8,91 | 2,53% | - |
| 03.01.2025 | 8,63 | 8,72 | 8,60 | 8,69 | 0,64% | 2,00 |
| 02.01.2025 | 8,71 | 8,87 | 8,42 | 8,63 | -0,92% | 2.600,00 |
| 30.12.2024 | 8,65 | 8,74 | 8,63 | 8,71 | 0,44% | - |
| 27.12.2024 | 8,69 | 8,79 | 8,56 | 8,67 | -0,13% | - |
| 23.12.2024 | 8,69 | 8,82 | 8,24 | 8,69 | -0,03% | - |
| 20.12.2024 | 8,70 | 8,90 | 8,52 | 8,69 | -0,09% | 1.300,00 |
| 19.12.2024 | 8,68 | 8,74 | 8,52 | 8,70 | 0,23% | - |
| 18.12.2024 | 8,61 | 8,77 | 8,59 | 8,68 | 0,73% | - |
| 17.12.2024 | 8,69 | 8,72 | 8,54 | 8,61 | -0,85% | 950,00 |
| 16.12.2024 | 8,82 | 8,88 | 8,58 | 8,69 | -1,50% | 465,00 |
| 13.12.2024 | 8,80 | 9,13 | 8,74 | 8,82 | 0,24% | - |
| 12.12.2024 | 9,28 | 9,28 | 8,79 | 8,80 | -5,20% | 900,00 |