£16,271
0,05%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 16,26 | 16,30 | 16,16 | 16,28 | 0,08% | - |
| 06.08.2026 | 16,24 | 16,26 | 16,21 | 16,26 | 0,99% | 3.470,00 |
| 05.08.2026 | 15,70 | 16,13 | 15,70 | 16,10 | 3,39% | - |
| 04.08.2026 | 16,01 | 16,01 | 15,56 | 15,58 | -0,69% | 874,00 |
| 03.08.2026 | 15,64 | 15,68 | 15,64 | 15,68 | 1,27% | 50,00 |
| 31.07.2026 | 15,52 | 15,57 | 15,49 | 15,49 | 0,60% | 1.117,00 |
| 30.07.2026 | 15,33 | 15,55 | 15,08 | 15,40 | 0,96% | - |
| 29.07.2026 | 15,25 | 15,27 | 15,24 | 15,25 | -1,90% | 4.961,00 |
| 28.07.2026 | 15,73 | 15,73 | 15,52 | 15,55 | -0,63% | 718,00 |
| 27.07.2026 | 15,81 | 15,81 | 15,64 | 15,64 | 0,39% | 89,00 |
| 24.07.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -1,52% | 15,00 |
| 23.07.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 1,35% | 2,00 |
| 22.07.2026 | 15,56 | 15,66 | 15,53 | 15,61 | 1,75% | 13.655,00 |
| 21.07.2026 | 15,02 | 15,35 | 15,01 | 15,34 | 2,62% | 531,00 |
| 20.07.2026 | 14,76 | 14,95 | 14,71 | 14,95 | 1,40% | 4.916,00 |
| 17.07.2026 | 14,88 | 14,88 | 14,67 | 14,75 | -1,87% | 1.294,00 |
| 16.07.2026 | 15,04 | 15,11 | 14,90 | 15,03 | 0,80% | 1.255,00 |
| 15.07.2026 | 14,93 | 14,94 | 14,91 | 14,91 | -0,87% | 60,00 |
| 14.07.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -0,07% | 2,00 |
| 13.07.2026 | 15,04 | 15,05 | 15,04 | 15,05 | -1,09% | 32,00 |
| 10.07.2026 | 15,11 | 15,32 | 15,11 | 15,21 | 0,23% | - |
| 09.07.2026 | 15,14 | 15,33 | 15,09 | 15,18 | 1,35% | - |
| 08.07.2026 | 14,96 | 15,13 | 14,84 | 14,98 | -0,72% | 3.204,00 |
| 07.07.2026 | 15,07 | 15,20 | 14,99 | 15,09 | 0,20% | - |
| 06.07.2026 | 14,81 | 15,06 | 14,81 | 15,06 | 1,52% | 345,00 |
| 03.07.2026 | 14,88 | 14,89 | 14,79 | 14,83 | -1,18% | 268,00 |
| 02.07.2026 | 15,09 | 15,27 | 14,97 | 15,01 | -1,32% | - |
| 01.07.2026 | 15,17 | 15,23 | 14,98 | 15,21 | 1,12% | - |
| 30.06.2026 | 14,93 | 15,07 | 14,93 | 15,04 | 0,13% | 3.377,00 |
| 29.06.2026 | 15,33 | 15,33 | 15,00 | 15,02 | -1,83% | - |
| 26.06.2026 | 15,36 | 15,40 | 15,22 | 15,30 | 0,13% | - |
| 25.06.2026 | 15,07 | 15,28 | 15,07 | 15,28 | -0,82% | 21,00 |
| 24.06.2026 | 15,64 | 15,64 | 15,41 | 15,41 | -2,60% | 517,00 |
| 23.06.2026 | 15,92 | 16,17 | 15,69 | 15,82 | -2,26% | - |
| 22.06.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 1,31% | 8,00 |
| 19.06.2026 | 16,00 | 16,00 | 15,97 | 15,97 | 0,59% | 3.318,00 |
| 18.06.2026 | 15,91 | 16,08 | 15,85 | 15,88 | 1,76% | 943,00 |
| 17.06.2026 | 15,59 | 15,61 | 15,56 | 15,61 | 1,39% | 724,00 |
| 16.06.2026 | 15,33 | 15,39 | 15,33 | 15,39 | 2,45% | 4.516,00 |
| 15.06.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,28% | 269,00 |
| 12.06.2026 | 14,87 | 15,24 | 11,95 | 15,22 | 2,26% | - |
| 11.06.2026 | 14,89 | 14,89 | 14,88 | 14,88 | 0,53% | 7,00 |
| 10.06.2026 | 14,69 | 14,98 | 14,53 | 14,80 | -0,47% | - |
| 09.06.2026 | 14,91 | 14,92 | 14,87 | 14,87 | -0,52% | 868,00 |
| 08.06.2026 | 15,17 | 15,17 | 14,91 | 14,95 | -0,82% | - |
| 05.06.2026 | 15,11 | 15,17 | 15,02 | 15,08 | -0,08% | 492,00 |
| 04.06.2026 | 15,01 | 15,12 | 15,00 | 15,09 | 0,68% | 558,00 |
| 03.06.2026 | 15,14 | 15,26 | 14,98 | 14,99 | -0,95% | - |
| 02.06.2026 | 15,18 | 15,24 | 15,02 | 15,13 | 0,94% | 71.957,00 |
| 01.06.2026 | 15,06 | 15,06 | 14,92 | 14,99 | -1,83% | 11.928,00 |
| 29.05.2026 | 15,13 | 15,32 | 15,13 | 15,27 | 1,90% | - |
| 28.05.2026 | 15,13 | 15,13 | 14,92 | 14,98 | -1,27% | 3.730,00 |
| 27.05.2026 | 15,24 | 15,28 | 15,17 | 15,17 | -0,42% | 35,00 |
| 26.05.2026 | 15,25 | 15,43 | 15,24 | 15,24 | -0,06% | - |
| 25.05.2026 | 15,07 | 15,34 | 14,96 | 15,25 | 1,73% | - |
| 22.05.2026 | 14,79 | 14,99 | 14,74 | 14,99 | 1,03% | 55,00 |
| 21.05.2026 | 14,66 | 14,91 | 14,66 | 14,84 | 0,58% | 11.969,00 |
| 20.05.2026 | 14,57 | 14,76 | 14,52 | 14,75 | 1,33% | 2.773,00 |
| 19.05.2026 | 14,52 | 14,66 | 14,49 | 14,56 | 0,58% | 7.965,00 |
| 18.05.2026 | 14,38 | 14,60 | 14,27 | 14,47 | 0,28% | 16.807,00 |
| 15.05.2026 | 14,40 | 14,46 | 14,39 | 14,43 | -1,39% | 1.213,00 |
| 14.05.2026 | 14,70 | 14,70 | 14,56 | 14,64 | 1,80% | 481,00 |
| 13.05.2026 | 14,47 | 14,51 | 14,20 | 14,38 | 0,46% | 12.397,00 |
| 12.05.2026 | 14,37 | 14,40 | 14,27 | 14,31 | -1,70% | 6.597,00 |
| 11.05.2026 | 14,50 | 14,56 | 14,45 | 14,56 | 0,92% | 853,00 |
| 08.05.2026 | 14,37 | 14,54 | 14,33 | 14,42 | -1,71% | 2.742,00 |
| 07.05.2026 | 14,82 | 14,83 | 14,67 | 14,67 | -0,01% | 8.792,00 |
| 06.05.2026 | 14,50 | 14,77 | 14,45 | 14,68 | 3,24% | 4.584,00 |
| 05.05.2026 | 14,31 | 14,32 | 14,15 | 14,22 | -0,11% | 5.123,00 |
| 04.05.2026 | 14,22 | 14,44 | 14,14 | 14,23 | -0,89% | - |
| 30.04.2026 | 14,06 | 14,40 | 14,00 | 14,36 | 0,62% | 8.576,00 |
| 29.04.2026 | 14,18 | 14,32 | 14,14 | 14,27 | 0,78% | 4.851,00 |
| 28.04.2026 | 13,76 | 14,16 | 13,76 | 14,16 | 4,29% | 10.900,00 |
| 27.04.2026 | 13,76 | 13,80 | 13,56 | 13,58 | -0,93% | 24.846,00 |
| 24.04.2026 | 13,67 | 13,71 | 13,58 | 13,71 | -1,50% | 4.095,00 |
| 23.04.2026 | 13,87 | 13,93 | 13,81 | 13,92 | -3,75% | 1.232,00 |
| 22.04.2026 | 14,57 | 14,59 | 14,39 | 14,46 | -1,42% | 8.426,00 |
| 21.04.2026 | 14,70 | 14,88 | 14,61 | 14,67 | 0,09% | 11.419,00 |
| 20.04.2026 | 14,61 | 14,69 | 14,61 | 14,65 | -1,52% | 1.461,00 |
| 17.04.2026 | 14,86 | 15,01 | 14,73 | 14,88 | 1,40% | 3.362,00 |
| 16.04.2026 | 14,84 | 14,84 | 14,67 | 14,67 | -1,31% | 1.489,00 |
| 15.04.2026 | 14,69 | 14,88 | 14,59 | 14,87 | 2,18% | 1.772,00 |
| 14.04.2026 | 14,47 | 14,56 | 14,41 | 14,55 | 0,96% | 10.994,00 |
| 13.04.2026 | 14,14 | 14,42 | 14,14 | 14,41 | 0,82% | 3.247,00 |
| 10.04.2026 | 14,35 | 14,47 | 14,30 | 14,30 | 0,55% | 2.538,00 |
| 09.04.2026 | 14,09 | 14,22 | 14,05 | 14,22 | 0,70% | 17.735,00 |
| 08.04.2026 | 14,26 | 14,47 | 14,07 | 14,12 | 26,53% | 12.231,00 |
| 07.04.2026 | 13,51 | 13,99 | 11,16 | 11,16 | -3,05% | - |
| 02.04.2026 | 13,48 | 13,81 | 11,51 | 11,51 | -14,41% | - |
| 01.04.2026 | 13,58 | 13,58 | 13,44 | 13,45 | -0,34% | 2.611,00 |
| 31.03.2026 | 13,33 | 13,49 | 13,32 | 13,49 | 1,77% | 1.167,00 |
| 30.03.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -1,16% | 805,00 |
| 27.03.2026 | 13,35 | 13,42 | 13,35 | 13,42 | 10,29% | 1.524,00 |
| 26.03.2026 | 13,40 | 13,87 | 10,82 | 12,16 | -10,71% | - |
| 25.03.2026 | 13,67 | 13,67 | 13,62 | 13,62 | 1,25% | 67,00 |
| 24.03.2026 | 13,47 | 13,53 | 13,36 | 13,45 | 0,26% | 1.602,00 |
| 23.03.2026 | 12,81 | 13,72 | 12,80 | 13,42 | 1,79% | - |
| 20.03.2026 | 13,36 | 13,85 | 12,09 | 13,18 | -1,35% | - |
| 19.03.2026 | 13,55 | 13,56 | 13,15 | 13,36 | -4,04% | - |
| 18.03.2026 | 13,90 | 13,93 | 13,90 | 13,93 | 4,41% | 2,00 |