£15,542
-2,41%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,57 | 15,58 | 15,40 | 15,40 | -3,30% | 2.455,00 |
| 08.10.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -1,77% | 6,00 |
| 07.10.2026 | 16,20 | 16,24 | 16,20 | 16,21 | -0,93% | 171,00 |
| 06.10.2026 | 16,41 | 16,41 | 16,36 | 16,36 | 1,23% | 307,00 |
| 05.10.2026 | 15,96 | 16,24 | 15,96 | 16,17 | 0,77% | - |
| 02.10.2026 | 16,10 | 16,14 | 15,91 | 16,04 | -0,55% | - |
| 01.10.2026 | 16,13 | 16,13 | 16,13 | 16,13 | -6,10% | 270,00 |
| 30.09.2026 | 17,15 | 17,18 | 17,15 | 17,18 | -0,38% | 12,00 |
| 29.09.2026 | 17,27 | 17,32 | 17,21 | 17,25 | -0,20% | 223,00 |
| 28.09.2026 | 17,18 | 17,43 | 17,10 | 17,28 | -0,59% | 1.269,00 |
| 25.09.2026 | 17,37 | 17,49 | 17,27 | 17,38 | 0,70% | - |
| 24.09.2026 | 17,06 | 17,39 | 17,06 | 17,26 | 0,73% | - |
| 23.09.2026 | 17,32 | 17,32 | 17,14 | 17,14 | -0,68% | 1.241,00 |
| 22.09.2026 | 17,53 | 17,63 | 17,23 | 17,25 | -1,08% | - |
| 21.09.2026 | 17,52 | 17,60 | 17,31 | 17,44 | 0,62% | - |
| 18.09.2026 | 17,27 | 17,34 | 17,26 | 17,34 | -0,94% | 556,00 |
| 17.09.2026 | 17,51 | 17,63 | 17,41 | 17,50 | 2,88% | 782,00 |
| 16.09.2026 | 17,12 | 17,23 | 17,01 | 17,01 | -0,86% | 10.151,00 |
| 15.09.2026 | 17,31 | 17,31 | 16,90 | 17,16 | -1,69% | - |
| 14.09.2026 | 17,43 | 17,58 | 17,26 | 17,45 | -0,63% | - |
| 11.09.2026 | 17,44 | 17,61 | 17,40 | 17,56 | 0,88% | - |
| 10.09.2026 | 17,18 | 17,47 | 14,20 | 17,41 | 1,86% | - |
| 09.09.2026 | 17,25 | 17,25 | 16,86 | 17,09 | -1,01% | - |
| 08.09.2026 | 17,13 | 17,27 | 17,05 | 17,27 | 0,41% | - |
| 07.09.2026 | 17,13 | 17,23 | 17,13 | 17,19 | 0,22% | - |
| 04.09.2026 | 17,08 | 17,19 | 17,06 | 17,16 | 2,22% | - |
| 03.09.2026 | 16,79 | 16,82 | 16,76 | 16,78 | 0,88% | 1.011,00 |
| 02.09.2026 | 16,79 | 16,79 | 16,64 | 16,64 | 0,34% | 1.571,00 |
| 01.09.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 1,39% | 242,00 |
| 31.08.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 1,69% | 705,00 |
| 28.08.2026 | 16,16 | 16,16 | 16,04 | 16,08 | -1,22% | 53,00 |
| 27.08.2026 | 16,35 | 16,35 | 16,28 | 16,28 | -0,12% | 174,00 |
| 26.08.2026 | 16,32 | 16,34 | 16,29 | 16,30 | -1,64% | 2.218,00 |
| 25.08.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 1,13% | 65,00 |
| 24.08.2026 | 16,47 | 16,47 | 16,39 | 16,39 | 1,25% | 1.101,00 |
| 21.08.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 0,29% | 145,00 |
| 20.08.2026 | 16,19 | 16,22 | 15,96 | 16,14 | 0,33% | - |
| 19.08.2026 | 16,35 | 16,37 | 16,08 | 16,09 | -2,35% | 222,00 |
| 18.08.2026 | 16,50 | 16,61 | 16,40 | 16,47 | 0,96% | - |
| 17.08.2026 | 16,33 | 16,37 | 16,29 | 16,31 | 0,47% | 102,00 |
| 14.08.2026 | 16,25 | 16,25 | 16,24 | 16,24 | -0,13% | 120,00 |
| 13.08.2026 | 16,33 | 16,40 | 16,25 | 16,26 | 0,76% | 337,00 |
| 12.08.2026 | 16,13 | 16,15 | 16,12 | 16,14 | -1,55% | 19,00 |
| 11.08.2026 | 16,12 | 16,39 | 16,00 | 16,39 | 1,10% | - |
| 10.08.2026 | 16,32 | 16,35 | 16,20 | 16,21 | -0,68% | - |
| 07.08.2026 | 16,26 | 16,44 | 16,16 | 16,32 | 0,37% | - |
| 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% | - |