15,650€
-3,99%
Echtzeit-Aktienkurs Bank of Ireland Group PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 16,75 | 17,30 | 16,25 | 16,40 | -1,80% | - |
| 26.02.2026 | 16,55 | 16,90 | 16,35 | 16,70 | 1,21% | - |
| 25.02.2026 | 16,60 | 16,90 | 16,30 | 16,50 | -0,60% | - |
| 24.02.2026 | 16,70 | 16,75 | 16,20 | 16,60 | -1,19% | - |
| 23.02.2026 | 16,75 | 17,15 | 16,65 | 16,80 | 0,60% | - |
| 20.02.2026 | 16,25 | 16,70 | 16,25 | 16,70 | 2,77% | - |
| 19.02.2026 | 16,30 | 16,40 | 16,15 | 16,25 | 0,62% | - |
| 18.02.2026 | 16,00 | 16,45 | 15,95 | 16,15 | 1,25% | - |
| 17.02.2026 | 15,75 | 16,05 | 15,60 | 15,95 | 1,59% | - |
| 16.02.2026 | 15,60 | 16,10 | 15,60 | 15,70 | 0,96% | - |
| 13.02.2026 | 16,65 | 16,85 | 15,40 | 15,55 | -5,76% | - |
| 12.02.2026 | 17,00 | 17,20 | 16,50 | 16,50 | -2,37% | - |
| 11.02.2026 | 17,00 | 17,10 | 16,35 | 16,90 | -0,29% | - |
| 10.02.2026 | 17,35 | 17,45 | 16,80 | 16,95 | -2,02% | - |
| 09.02.2026 | 17,10 | 17,40 | 16,80 | 17,30 | 2,37% | - |
| 06.02.2026 | 16,85 | 17,15 | 16,60 | 16,90 | 2,42% | - |
| 05.02.2026 | 17,65 | 17,85 | 16,50 | 16,50 | -6,25% | - |
| 04.02.2026 | 17,70 | 18,00 | 17,55 | 17,60 | 1,15% | - |
| 03.02.2026 | 17,65 | 17,90 | 17,40 | 17,40 | -1,14% | - |
| 02.02.2026 | 17,00 | 17,60 | 16,95 | 17,60 | 2,62% | - |
| 30.01.2026 | 16,85 | 17,25 | 16,75 | 17,15 | 1,18% | - |
| 29.01.2026 | 16,95 | 17,20 | 16,75 | 16,95 | 0,30% | - |
| 28.01.2026 | 17,20 | 17,25 | 16,75 | 16,90 | -1,46% | - |
| 27.01.2026 | 16,75 | 17,25 | 16,75 | 17,15 | 3,94% | - |
| 26.01.2026 | 16,70 | 16,90 | 16,50 | 16,50 | 0,00% | - |
| 23.01.2026 | 16,80 | 17,00 | 16,50 | 16,50 | -0,60% | - |
| 22.01.2026 | 16,35 | 16,85 | 16,35 | 16,60 | 2,15% | - |
| 21.01.2026 | 16,55 | 16,75 | 16,00 | 16,25 | -0,91% | - |
| 20.01.2026 | 16,55 | 16,80 | 16,35 | 16,40 | -1,50% | - |
| 19.01.2026 | 16,65 | 16,75 | 16,35 | 16,65 | -0,89% | - |
| 16.01.2026 | 16,75 | 16,95 | 16,70 | 16,80 | 0,90% | - |
| 15.01.2026 | 16,95 | 17,10 | 16,65 | 16,65 | -1,48% | - |
| 14.01.2026 | 16,75 | 16,95 | 16,75 | 16,90 | 0,00% | - |
| 13.01.2026 | 16,85 | 17,00 | 16,70 | 16,90 | 0,60% | - |
| 12.01.2026 | 16,80 | 16,90 | 16,65 | 16,80 | 1,20% | - |
| 09.01.2026 | 16,80 | 16,90 | 16,50 | 16,60 | -0,60% | - |
| 08.01.2026 | 16,60 | 16,75 | 16,45 | 16,70 | 1,83% | - |
| 07.01.2026 | 16,75 | 16,95 | 16,40 | 16,40 | -1,20% | - |
| 06.01.2026 | 17,00 | 17,25 | 16,60 | 16,60 | -1,78% | - |
| 05.01.2026 | 16,75 | 16,95 | 16,70 | 16,90 | 1,81% | - |
| 02.01.2026 | 16,20 | 16,75 | 15,80 | 16,60 | 0,61% | - |
| 30.12.2025 | 16,20 | 16,50 | 16,20 | 16,50 | 4,43% | - |
| 29.12.2025 | 16,45 | 16,45 | 15,80 | 15,80 | 0,00% | - |
| 22.12.2025 | 16,50 | 16,50 | 15,80 | 15,80 | -2,77% | - |
| 17.12.2025 | 16,10 | 16,30 | 16,10 | 16,25 | 0,93% | - |
| 12.12.2025 | 16,15 | 16,25 | 16,10 | 16,10 | 0,31% | - |
| 10.12.2025 | 16,05 | 16,10 | 15,95 | 16,05 | 2,88% | - |
| 09.12.2025 | 15,95 | 16,20 | 15,60 | 15,60 | 1,30% | - |
| 08.12.2025 | 15,85 | 15,95 | 15,40 | 15,40 | 0,00% | - |
| 05.12.2025 | 16,10 | 16,20 | 15,40 | 15,40 | 0,00% | - |
| 04.12.2025 | 16,10 | 16,10 | 15,40 | 15,40 | -1,28% | - |
| 03.12.2025 | 16,10 | 16,40 | 15,60 | 15,60 | -1,27% | - |
| 02.12.2025 | 16,25 | 16,40 | 15,80 | 15,80 | 0,00% | - |
| 01.12.2025 | 16,00 | 16,30 | 15,80 | 15,80 | 1,94% | - |
| 28.11.2025 | 15,85 | 16,15 | 15,50 | 15,50 | -1,27% | - |
| 27.11.2025 | 15,80 | 15,95 | 15,70 | 15,70 | 2,61% | - |
| 26.11.2025 | 15,65 | 15,90 | 15,30 | 15,30 | 0,00% | - |
| 25.11.2025 | 15,60 | 15,85 | 15,30 | 15,30 | 0,66% | - |
| 24.11.2025 | 15,20 | 15,80 | 15,20 | 15,20 | 4,83% | - |
| 21.11.2025 | 15,20 | 15,35 | 14,50 | 14,50 | -2,03% | - |
| 20.11.2025 | 15,20 | 15,35 | 14,80 | 14,80 | 1,37% | - |
| 18.11.2025 | 15,40 | 15,40 | 14,60 | 14,60 | -2,67% | - |
| 17.11.2025 | 15,65 | 15,75 | 15,00 | 15,00 | -1,32% | - |
| 14.11.2025 | 15,60 | 15,65 | 15,20 | 15,20 | -0,65% | - |
| 13.11.2025 | 15,65 | 15,75 | 15,30 | 15,30 | 0,00% | - |
| 12.11.2025 | 15,30 | 15,70 | 15,30 | 15,30 | 2,00% | - |
| 11.11.2025 | 14,95 | 15,40 | 14,95 | 15,00 | 1,35% | - |
| 10.11.2025 | 14,75 | 15,15 | 14,75 | 14,80 | 4,23% | - |
| 07.11.2025 | 14,90 | 14,90 | 14,20 | 14,20 | -1,39% | - |
| 06.11.2025 | 14,40 | 14,90 | 14,40 | 14,40 | 0,70% | - |
| 05.11.2025 | 14,45 | 14,80 | 14,30 | 14,30 | 0,00% | - |
| 04.11.2025 | 14,05 | 14,40 | 14,00 | 14,30 | 2,88% | - |
| 03.11.2025 | 14,25 | 14,55 | 13,90 | 13,90 | 0,72% | - |
| 30.10.2025 | 14,20 | 14,30 | 13,80 | 13,80 | -1,43% | - |
| 29.10.2025 | 13,65 | 14,20 | 13,65 | 14,00 | 6,87% | 200,00 |
| 28.10.2025 | 13,55 | 13,65 | 13,10 | 13,10 | -1,50% | - |
| 27.10.2025 | 13,35 | 13,65 | 13,30 | 13,30 | 2,31% | - |
| 24.10.2025 | 13,15 | 13,40 | 13,00 | 13,00 | 0,78% | - |
| 22.10.2025 | 13,30 | 13,40 | 12,90 | 12,90 | 0,78% | - |
| 21.10.2025 | 13,20 | 13,30 | 12,80 | 12,80 | 0,00% | - |
| 20.10.2025 | 13,10 | 13,25 | 12,80 | 12,80 | -3,76% | - |
| 16.10.2025 | 13,75 | 13,85 | 13,30 | 13,30 | -2,21% | - |
| 15.10.2025 | 13,80 | 14,05 | 13,60 | 13,60 | -0,73% | - |
| 14.10.2025 | 13,95 | 14,05 | 13,70 | 13,70 | 1,48% | - |
| 13.10.2025 | 13,85 | 14,05 | 13,50 | 13,50 | -1,46% | - |
| 10.10.2025 | 14,35 | 14,35 | 13,70 | 13,70 | -1,44% | - |
| 09.10.2025 | 14,50 | 14,55 | 13,90 | 13,90 | -1,42% | - |
| 08.10.2025 | 14,45 | 14,60 | 14,10 | 14,10 | 1,44% | - |
| 07.10.2025 | 14,25 | 14,40 | 13,90 | 13,90 | -0,71% | - |
| 06.10.2025 | 14,50 | 14,55 | 14,00 | 14,00 | -0,71% | - |
| 03.10.2025 | 14,45 | 14,60 | 14,10 | 14,10 | 0,00% | - |
| 02.10.2025 | 13,65 | 14,65 | 13,65 | 14,10 | 2,17% | - |
| 01.10.2025 | 13,95 | 14,30 | 13,80 | 13,80 | 0,73% | - |
| 30.09.2025 | 13,70 | 14,15 | 13,70 | 13,70 | 3,01% | - |
| 29.09.2025 | 13,90 | 13,90 | 13,30 | 13,30 | -2,92% | - |
| 26.09.2025 | 13,95 | 14,15 | 13,70 | 13,70 | -1,79% | - |
| 25.09.2025 | 13,95 | 14,00 | 13,80 | 13,95 | 1,45% | - |
| 24.09.2025 | 14,00 | 14,00 | 13,75 | 13,75 | 2,61% | - |
| 23.09.2025 | 13,25 | 13,85 | 13,25 | 13,40 | 2,29% | - |
| 22.09.2025 | 13,40 | 13,50 | 13,10 | 13,10 | 0,77% | - |