10,104€
-2,47%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,55 | 10,55 | 10,01 | 10,21 | -1,45% | 19.669,00 |
| 25.04.2024 | 10,25 | 10,38 | 10,24 | 10,36 | 0,93% | 3.091,00 |
| 24.04.2024 | 10,29 | 10,37 | 10,25 | 10,27 | -3,16% | 1.667,00 |
| 23.04.2024 | 10,13 | 10,70 | 10,13 | 10,60 | 4,90% | 37.192,00 |
| 22.04.2024 | 10,13 | 10,20 | 10,05 | 10,11 | 0,90% | 26.862,00 |
| 19.04.2024 | 9,84 | 10,05 | 9,82 | 10,02 | -0,20% | 49.841,00 |
| 18.04.2024 | 9,72 | 10,04 | 9,72 | 10,04 | 2,75% | 12.926,00 |
| 17.04.2024 | 9,65 | 9,80 | 9,65 | 9,77 | 2,80% | 7.886,00 |
| 16.04.2024 | 9,61 | 9,63 | 9,50 | 9,50 | -2,02% | 4.372,00 |
| 15.04.2024 | 9,86 | 9,90 | 9,70 | 9,70 | -2,40% | 10.049,00 |
| 12.04.2024 | 10,04 | 10,04 | 9,80 | 9,93 | 0,85% | 10.625,00 |
| 11.04.2024 | 10,06 | 10,07 | 9,85 | 9,85 | -1,60% | 3.927,00 |
| 10.04.2024 | 10,03 | 10,12 | 10,00 | 10,01 | 2,10% | 14.533,00 |
| 09.04.2024 | 9,89 | 9,92 | 9,80 | 9,80 | -1,84% | 1.675,00 |
| 08.04.2024 | 9,92 | 10,00 | 9,83 | 9,99 | 1,15% | 24.809,00 |
| 05.04.2024 | 9,91 | 9,92 | 9,77 | 9,87 | 1,35% | 7.487,00 |
| 04.04.2024 | 9,71 | 9,99 | 9,71 | 9,74 | -0,08% | 15.265,00 |
| 03.04.2024 | 9,50 | 9,75 | 9,42 | 9,75 | 2,05% | 12.055,00 |
| 02.04.2024 | 9,43 | 9,55 | 9,32 | 9,55 | 1,25% | 7.176,00 |
| 28.03.2024 | 9,13 | 9,51 | 9,13 | 9,44 | 4,96% | 30.845,00 |
| 27.03.2024 | 9,11 | 9,11 | 8,99 | 8,99 | -0,29% | 650,00 |
| 26.03.2024 | 8,91 | 9,02 | 8,91 | 9,02 | 2,22% | 1.149,00 |
| 25.03.2024 | 9,30 | 9,30 | 8,82 | 8,82 | -2,46% | 7.609,00 |
| 22.03.2024 | 9,18 | 9,18 | 9,02 | 9,04 | -1,72% | 2.237,00 |
| 21.03.2024 | 8,91 | 9,20 | 8,91 | 9,20 | 2,79% | 5.000,00 |
| 20.03.2024 | 9,04 | 9,04 | 8,92 | 8,95 | -0,97% | 4.625,00 |
| 19.03.2024 | 8,92 | 9,11 | 8,92 | 9,04 | 0,53% | 7.272,00 |
| 18.03.2024 | 8,90 | 9,00 | 8,90 | 8,99 | 0,99% | 860,00 |
| 15.03.2024 | 8,93 | 8,98 | 8,87 | 8,90 | 1,95% | 1.309,00 |
| 14.03.2024 | 8,82 | 8,88 | 8,73 | 8,73 | -1,56% | 2.632,00 |
| 13.03.2024 | 8,90 | 8,98 | 8,86 | 8,87 | -0,96% | 2.099,00 |
| 12.03.2024 | 8,77 | 8,96 | 8,75 | 8,96 | 2,54% | 8.396,00 |
| 11.03.2024 | 8,80 | 8,80 | 8,62 | 8,73 | -0,73% | 6.092,00 |
| 08.03.2024 | 8,77 | 8,80 | 8,74 | 8,80 | 0,64% | 722,00 |
| 07.03.2024 | 8,81 | 8,92 | 8,70 | 8,74 | 0,09% | 2.642,00 |
| 06.03.2024 | 8,60 | 8,80 | 8,60 | 8,73 | 4,12% | 22.369,00 |
| 05.03.2024 | 8,61 | 8,61 | 8,30 | 8,39 | -2,78% | 4.211,00 |
| 04.03.2024 | 8,42 | 8,63 | 8,41 | 8,63 | 3,95% | 23.274,00 |
| 01.03.2024 | 8,12 | 8,31 | 8,07 | 8,30 | 2,77% | 4.782,00 |
| 29.02.2024 | 8,40 | 8,40 | 8,07 | 8,08 | -3,81% | 5.221,00 |
| 28.02.2024 | 8,29 | 8,43 | 8,27 | 8,40 | 1,13% | 3.564,00 |
| 27.02.2024 | 8,22 | 8,35 | 7,97 | 8,30 | 0,80% | 14.001,00 |
| 26.02.2024 | 9,05 | 9,05 | 7,90 | 8,24 | -9,51% | 20.776,00 |
| 23.02.2024 | 8,82 | 9,10 | 8,82 | 9,10 | 3,74% | 12.975,00 |
| 22.02.2024 | 8,51 | 8,94 | 8,51 | 8,77 | 2,81% | 46.330,00 |
| 21.02.2024 | 8,40 | 8,53 | 8,39 | 8,53 | 1,81% | 203,00 |
| 20.02.2024 | 8,45 | 8,56 | 8,38 | 8,38 | -1,39% | 5.976,00 |
| 19.02.2024 | 8,44 | 8,52 | 8,44 | 8,50 | -0,30% | 2.058,00 |
| 16.02.2024 | 8,44 | 8,57 | 8,43 | 8,53 | 3,25% | 6.368,00 |
| 15.02.2024 | 8,40 | 8,40 | 8,26 | 8,26 | -1,08% | 3.869,00 |
| 14.02.2024 | 8,25 | 8,35 | 8,25 | 8,35 | 1,73% | 324,00 |
| 13.02.2024 | 8,18 | 8,21 | 8,18 | 8,21 | 0,20% | 136,00 |
| 12.02.2024 | 8,32 | 8,32 | 8,09 | 8,19 | 0,17% | 5.500,00 |
| 09.02.2024 | 8,13 | 8,20 | 8,07 | 8,18 | 2,02% | 2.471,00 |
| 08.02.2024 | 8,08 | 8,10 | 7,98 | 8,01 | -1,55% | 3.411,00 |
| 07.02.2024 | 8,10 | 8,21 | 8,10 | 8,14 | 0,30% | 1.533,00 |
| 06.02.2024 | 8,19 | 8,19 | 8,00 | 8,12 | -1,07% | 984,00 |
| 05.02.2024 | 8,10 | 8,25 | 8,05 | 8,20 | -0,41% | 5.746,00 |
| 02.02.2024 | 8,33 | 8,33 | 8,19 | 8,24 | -1,41% | 4.477,00 |
| 01.02.2024 | 8,40 | 8,54 | 8,36 | 8,36 | -1,62% | 3.205,00 |
| 31.01.2024 | 8,65 | 8,72 | 8,49 | 8,49 | -0,65% | 3.628,00 |
| 30.01.2024 | 8,39 | 8,55 | 8,39 | 8,55 | 4,60% | 2.533,00 |
| 29.01.2024 | 8,31 | 8,31 | 8,17 | 8,17 | -1,75% | 2.759,00 |
| 26.01.2024 | 8,11 | 8,33 | 8,11 | 8,32 | 1,69% | 2.202,00 |
| 25.01.2024 | 8,19 | 8,26 | 8,18 | 8,18 | -1,42% | 1.579,00 |
| 24.01.2024 | 8,22 | 8,35 | 8,17 | 8,30 | 0,65% | 8.340,00 |
| 23.01.2024 | 8,28 | 8,28 | 8,12 | 8,25 | -0,36% | 3.768,00 |
| 22.01.2024 | 8,20 | 8,28 | 8,20 | 8,28 | 2,32% | 740,00 |
| 19.01.2024 | 8,13 | 8,13 | 8,09 | 8,09 | 0,47% | 501,00 |
| 18.01.2024 | 7,91 | 8,13 | 7,91 | 8,05 | 1,98% | 4.804,00 |
| 17.01.2024 | 7,98 | 8,12 | 7,75 | 7,89 | -3,35% | 9.175,00 |
| 16.01.2024 | 8,25 | 8,25 | 8,00 | 8,17 | -2,46% | 5.771,00 |
| 15.01.2024 | 8,40 | 8,40 | 8,28 | 8,37 | 0,89% | 7.010,00 |
| 12.01.2024 | 8,35 | 8,44 | 8,30 | 8,30 | -0,24% | 5.461,00 |
| 11.01.2024 | 8,55 | 8,55 | 8,32 | 8,32 | -2,78% | 6.937,00 |
| 10.01.2024 | 8,70 | 8,70 | 8,56 | 8,56 | -2,22% | 4.224,00 |
| 09.01.2024 | 8,93 | 8,93 | 8,75 | 8,75 | -1,84% | 2.862,00 |
| 08.01.2024 | 8,86 | 8,96 | 8,85 | 8,92 | 0,54% | 3.395,00 |
| 05.01.2024 | 8,75 | 8,94 | 8,75 | 8,87 | 1,07% | 14.527,00 |
| 04.01.2024 | 8,45 | 8,77 | 8,45 | 8,77 | 3,83% | 2.570,00 |
| 03.01.2024 | 8,51 | 8,60 | 8,45 | 8,45 | -1,42% | 5.135,00 |
| 02.01.2024 | 8,37 | 8,57 | 8,37 | 8,57 | 3,28% | 9.303,00 |
| 29.12.2023 | 8,30 | 8,30 | 8,24 | 8,30 | -0,93% | 9.314,00 |
| 28.12.2023 | 8,37 | 8,45 | 8,28 | 8,38 | -0,71% | 7.037,00 |
| 27.12.2023 | 8,35 | 8,57 | 8,35 | 8,44 | 0,36% | 10.439,00 |
| 22.12.2023 | 8,18 | 8,50 | 8,18 | 8,41 | 3,22% | 14.179,00 |
| 21.12.2023 | 8,25 | 8,36 | 8,15 | 8,15 | -2,56% | 7.984,00 |
| 20.12.2023 | 8,26 | 8,46 | 8,26 | 8,36 | 0,97% | 4.837,00 |
| 19.12.2023 | 8,30 | 8,38 | 8,28 | 8,28 | 0,02% | 1.900,00 |
| 18.12.2023 | 8,33 | 8,33 | 8,19 | 8,28 | 0,00% | 7.393,00 |
| 15.12.2023 | 8,23 | 8,34 | 8,22 | 8,28 | 2,12% | 3.268,00 |
| 14.12.2023 | 8,26 | 8,26 | 7,95 | 8,11 | -2,57% | 8.728,00 |
| 13.12.2023 | 8,15 | 8,32 | 8,15 | 8,32 | 2,72% | 9.728,00 |
| 12.12.2023 | 8,19 | 8,19 | 8,10 | 8,10 | 0,12% | 1.691,00 |
| 11.12.2023 | 8,10 | 8,12 | 8,04 | 8,09 | 0,37% | 5.595,00 |
| 08.12.2023 | 8,27 | 8,27 | 7,90 | 8,06 | -2,59% | 11.240,00 |
| 07.12.2023 | 8,53 | 8,54 | 8,17 | 8,27 | -3,59% | 10.093,00 |
| 06.12.2023 | 8,62 | 8,62 | 8,33 | 8,58 | -1,11% | 9.360,00 |
| 05.12.2023 | 8,80 | 8,83 | 8,64 | 8,68 | -0,98% | 6.410,00 |
| 04.12.2023 | 8,68 | 8,81 | 8,68 | 8,76 | 1,22% | 2.174,00 |