18,260€
-3,56%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 18,90 | 18,92 | 18,26 | 18,26 | -3,56% | 5.280,00 |
| 29.10.2026 | 19,06 | 19,19 | 18,85 | 18,94 | -0,76% | 279,00 |
| 28.10.2026 | 18,60 | 19,16 | 18,59 | 19,08 | 2,45% | 12.232,00 |
| 27.10.2026 | 18,33 | 18,71 | 18,25 | 18,62 | 1,55% | 1.819,00 |
| 26.10.2026 | 18,39 | 18,50 | 18,33 | 18,34 | 1,47% | 780,00 |
| 23.10.2026 | 18,16 | 18,30 | 17,84 | 18,07 | -0,53% | 1.540,00 |
| 22.10.2026 | 18,62 | 18,63 | 18,16 | 18,17 | -3,26% | 462,00 |
| 21.10.2026 | 18,70 | 18,89 | 18,51 | 18,78 | 0,41% | 4.252,00 |
| 20.10.2026 | 18,58 | 18,81 | 18,34 | 18,70 | 0,67% | 3.408,00 |
| 19.10.2026 | 18,81 | 18,95 | 18,56 | 18,58 | -0,69% | 5.765,00 |
| 16.10.2026 | 18,68 | 18,85 | 18,33 | 18,71 | 1,80% | 332,00 |
| 15.10.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,28% | - |
| 14.10.2026 | 18,69 | 18,69 | 18,32 | 18,43 | -1,52% | 1.891,00 |
| 13.10.2026 | 18,48 | 18,74 | 18,46 | 18,71 | 1,26% | 11.252,00 |
| 12.10.2026 | 18,39 | 18,53 | 18,36 | 18,48 | 0,87% | 1.494,00 |
| 09.10.2026 | 18,57 | 18,77 | 18,20 | 18,32 | -0,96% | 584,00 |
| 08.10.2026 | 18,95 | 19,01 | 18,49 | 18,50 | -2,84% | 780,00 |
| 07.10.2026 | 19,37 | 19,37 | 18,83 | 19,04 | -1,97% | 1.767,00 |
| 06.10.2026 | 19,07 | 19,56 | 19,05 | 19,42 | 1,94% | 441,00 |
| 05.10.2026 | 18,79 | 19,17 | 18,78 | 19,05 | 0,80% | 768,00 |
| 02.10.2026 | 18,93 | 19,00 | 18,66 | 18,90 | -0,01% | 5.547,00 |
| 01.10.2026 | 19,45 | 19,45 | 18,87 | 18,90 | -5,09% | 2.161,00 |
| 30.09.2026 | 20,32 | 20,34 | 19,84 | 19,91 | -1,64% | 263,00 |
| 29.09.2026 | 20,15 | 20,41 | 20,12 | 20,25 | -0,12% | 171,00 |
| 28.09.2026 | 20,11 | 20,42 | 19,94 | 20,27 | 0,35% | 1.575,00 |
| 25.09.2026 | 20,18 | 20,33 | 20,07 | 20,20 | 0,22% | 1.440,00 |
| 24.09.2026 | 19,84 | 20,24 | 19,80 | 20,16 | 1,33% | 9.007,00 |
| 23.09.2026 | 20,13 | 20,27 | 19,58 | 19,89 | -1,19% | 441,00 |
| 22.09.2026 | 20,42 | 20,55 | 20,11 | 20,13 | -1,52% | 330,00 |
| 21.09.2026 | 20,37 | 20,52 | 20,20 | 20,44 | 0,52% | 134,00 |
| 18.09.2026 | 20,44 | 20,45 | 20,14 | 20,34 | -0,39% | 462,00 |
| 17.09.2026 | 20,60 | 20,69 | 20,36 | 20,42 | -0,07% | 2.610,00 |
| 16.09.2026 | 20,14 | 20,57 | 19,90 | 20,43 | 1,62% | 3.133,00 |
| 15.09.2026 | 20,37 | 20,38 | 19,72 | 20,11 | -1,45% | 4.111,00 |
| 14.09.2026 | 20,38 | 20,54 | 20,17 | 20,40 | -0,32% | 3.869,00 |
| 11.09.2026 | 20,33 | 20,54 | 20,27 | 20,47 | 1,14% | 706,00 |
| 10.09.2026 | 20,01 | 20,33 | 19,93 | 20,24 | 1,45% | 1.400,00 |
| 09.09.2026 | 20,14 | 20,14 | 19,64 | 19,95 | -0,80% | 164,00 |
| 08.09.2026 | 19,97 | 20,21 | 19,89 | 20,11 | 0,48% | 1.352,00 |
| 07.09.2026 | 19,92 | 20,07 | 19,90 | 20,01 | 0,32% | 246,00 |
| 04.09.2026 | 19,91 | 20,04 | 19,77 | 19,95 | 0,16% | 758,00 |
| 03.09.2026 | 19,55 | 19,91 | 19,53 | 19,91 | 1,95% | 403,00 |
| 02.09.2026 | 19,36 | 19,63 | 19,30 | 19,53 | 0,95% | 1.590,00 |
| 01.09.2026 | 19,09 | 19,45 | 19,01 | 19,35 | 1,55% | 1.577,00 |
| 31.08.2026 | 18,80 | 19,16 | 18,67 | 19,06 | 1,31% | 2.172,00 |
| 28.08.2026 | 18,87 | 19,09 | 18,80 | 18,81 | -0,22% | 90,00 |
| 27.08.2026 | 19,20 | 19,21 | 18,84 | 18,85 | -1,41% | 555,00 |
| 26.08.2026 | 19,26 | 19,44 | 19,12 | 19,12 | -0,65% | 1.215,00 |
| 25.08.2026 | 19,32 | 19,44 | 19,07 | 19,25 | -0,28% | 80,00 |
| 24.08.2026 | 19,18 | 19,32 | 19,13 | 19,30 | 0,51% | 20.798,00 |
| 21.08.2026 | 18,83 | 19,27 | 18,78 | 19,20 | 2,18% | 2.391,00 |
| 20.08.2026 | 18,89 | 18,89 | 18,78 | 18,79 | -0,54% | 1.309,00 |
| 19.08.2026 | 19,26 | 19,32 | 18,81 | 18,90 | 14,17% | 3.187,00 |
| 05.05.2026 | 16,42 | 16,79 | 16,42 | 16,55 | 0,98% | - |
| 04.05.2026 | 16,48 | 16,72 | 16,32 | 16,39 | -0,36% | 1.354,00 |
| 30.04.2026 | 16,43 | 16,78 | 16,28 | 16,45 | -0,42% | 471,00 |
| 29.04.2026 | 16,48 | 16,63 | 16,34 | 16,52 | 0,68% | 16,00 |
| 28.04.2026 | 15,86 | 16,47 | 15,85 | 16,41 | 3,32% | - |
| 27.04.2026 | 15,91 | 16,03 | 15,72 | 15,88 | -0,61% | 1.656,00 |
| 24.04.2026 | 16,21 | 16,22 | 15,77 | 15,98 | -1,25% | 1.560,00 |
| 23.04.2026 | 16,17 | 16,21 | 15,96 | 16,18 | -3,43% | 1.526,00 |
| 22.04.2026 | 17,05 | 17,16 | 16,70 | 16,76 | -0,73% | 1.043,00 |
| 21.04.2026 | 16,92 | 17,24 | 16,87 | 16,88 | -0,10% | 15,00 |
| 20.04.2026 | 16,79 | 17,01 | 16,63 | 16,90 | -0,58% | 25,00 |
| 17.04.2026 | 17,10 | 17,37 | 16,81 | 16,99 | 0,40% | 480,00 |
| 16.04.2026 | 17,01 | 17,14 | 16,91 | 16,93 | -0,17% | - |
| 15.04.2026 | 17,06 | 17,14 | 16,87 | 16,95 | 0,47% | 15.941,00 |
| 14.04.2026 | 16,46 | 16,88 | 16,45 | 16,87 | 2,38% | 68,00 |
| 13.04.2026 | 16,38 | 16,67 | 16,23 | 16,48 | -0,60% | 1.128,00 |
| 10.04.2026 | 16,53 | 16,67 | 16,34 | 16,58 | 0,61% | - |
| 09.04.2026 | 16,26 | 16,67 | 8,51 | 16,48 | 0,75% | 13.412,00 |
| 08.04.2026 | 16,28 | 16,80 | 8,51 | 16,36 | 4,26% | 3.368,00 |
| 07.04.2026 | 15,38 | 16,06 | 15,38 | 15,69 | 1,23% | 1.438,00 |
| 02.04.2026 | 15,45 | 16,19 | 8,51 | 15,50 | -1,95% | - |
| 01.04.2026 | 15,59 | 16,02 | 8,51 | 15,81 | 1,82% | 7.200,00 |
| 31.03.2026 | 15,55 | 15,57 | 14,93 | 15,53 | 0,98% | - |
| 30.03.2026 | 15,58 | 15,70 | 15,13 | 15,38 | -1,40% | 1.601,00 |
| 27.03.2026 | 15,71 | 15,97 | 15,53 | 15,59 | -0,29% | 526,00 |
| 26.03.2026 | 15,56 | 16,45 | 8,51 | 15,64 | -0,04% | 295,00 |
| 25.03.2026 | 15,58 | 16,58 | 15,57 | 15,65 | 0,75% | 16.960,00 |
| 24.03.2026 | 15,50 | 16,26 | 15,38 | 15,53 | -1,28% | 7.318,00 |
| 23.03.2026 | 15,01 | 16,00 | 14,78 | 15,73 | 3,55% | 9.190,00 |
| 20.03.2026 | 15,49 | 16,07 | 13,55 | 15,19 | -2,08% | 249,00 |
| 19.03.2026 | 15,68 | 15,71 | 12,83 | 15,51 | -2,28% | 912,00 |
| 18.03.2026 | 15,63 | 16,40 | 15,51 | 15,88 | 2,58% | - |
| 17.03.2026 | 15,44 | 16,13 | 13,56 | 15,48 | -0,50% | 2.359,00 |
| 16.03.2026 | 15,86 | 16,24 | 15,26 | 15,55 | -0,87% | 644,00 |
| 13.03.2026 | 15,71 | 16,13 | 15,26 | 15,69 | -0,18% | 3.600,00 |
| 12.03.2026 | 15,84 | 16,17 | 15,44 | 15,72 | -1,63% | 1.820,00 |
| 11.03.2026 | 16,12 | 16,54 | 8,51 | 15,98 | -0,67% | 2.275,00 |
| 10.03.2026 | 15,22 | 16,13 | 15,22 | 16,09 | 5,20% | 13.491,00 |
| 09.03.2026 | 14,97 | 15,34 | 14,72 | 15,29 | -0,71% | 16.800,00 |
| 06.03.2026 | 15,80 | 15,81 | 14,93 | 15,40 | -1,50% | 12.120,00 |
| 05.03.2026 | 15,44 | 15,81 | 15,25 | 15,64 | 0,44% | 1.416,00 |
| 04.03.2026 | 15,76 | 15,89 | 15,43 | 15,57 | -1,99% | 1.443,00 |
| 03.03.2026 | 15,98 | 16,00 | 15,37 | 15,88 | -1,67% | 8.407,00 |
| 02.03.2026 | 15,66 | 16,16 | 15,64 | 16,15 | 0,65% | 2.989,00 |
| 27.02.2026 | 16,75 | 17,34 | 9,17 | 16,05 | -4,52% | 5.352,00 |
| 26.02.2026 | 16,59 | 16,91 | 16,37 | 16,81 | 1,03% | 2.008,00 |
| 25.02.2026 | 16,54 | 16,84 | 16,29 | 16,64 | 0,57% | 245,00 |