16,805€
-0,90%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 16,72 | 16,73 | 16,25 | 16,54 | -1,19% | 1.273,00 |
| 23.02.2026 | 16,79 | 17,14 | 16,74 | 16,74 | -0,64% | 3.496,00 |
| 20.02.2026 | 16,25 | 16,89 | 16,24 | 16,85 | 3,82% | 542,00 |
| 19.02.2026 | 16,26 | 16,39 | 16,00 | 16,23 | -0,12% | 2.448,00 |
| 18.02.2026 | 15,98 | 16,44 | 15,96 | 16,25 | 1,79% | 3.795,00 |
| 17.02.2026 | 15,86 | 16,06 | 15,63 | 15,96 | 0,25% | 5.615,00 |
| 16.02.2026 | 15,65 | 16,07 | 15,65 | 15,92 | 1,92% | 860,00 |
| 13.02.2026 | 16,74 | 16,77 | 15,47 | 15,62 | -6,70% | 7.910,00 |
| 12.02.2026 | 16,96 | 17,17 | 16,54 | 16,75 | -1,10% | 2.058,00 |
| 11.02.2026 | 17,09 | 17,10 | 16,37 | 16,93 | -0,87% | 7.245,00 |
| 10.02.2026 | 17,40 | 17,44 | 16,81 | 17,08 | -1,71% | 9.640,00 |
| 09.02.2026 | 17,23 | 17,39 | 16,82 | 17,38 | 1,09% | 1.888,00 |
| 06.02.2026 | 17,04 | 17,20 | 16,63 | 17,19 | 1,13% | 195,00 |
| 05.02.2026 | 17,81 | 17,81 | 16,66 | 17,00 | -4,31% | 18.131,00 |
| 04.02.2026 | 17,82 | 18,08 | 17,65 | 17,76 | -0,14% | 10.792,00 |
| 03.02.2026 | 17,69 | 17,86 | 17,54 | 17,79 | 0,82% | 11.062,00 |
| 02.02.2026 | 16,95 | 17,65 | 16,94 | 17,64 | 3,04% | 394,00 |
| 30.01.2026 | 16,79 | 17,19 | 16,78 | 17,12 | 1,54% | 262,00 |
| 29.01.2026 | 17,01 | 17,15 | 16,80 | 16,86 | -0,48% | 1.174,00 |
| 28.01.2026 | 17,15 | 17,16 | 16,77 | 16,95 | -1,04% | 3.126,00 |
| 27.01.2026 | 16,82 | 17,18 | 16,76 | 17,12 | 2,26% | 3.503,00 |
| 26.01.2026 | 16,69 | 16,89 | 16,66 | 16,75 | 0,27% | 13.034,00 |
| 23.01.2026 | 16,81 | 16,95 | 16,62 | 16,70 | -0,38% | 9.803,00 |
| 22.01.2026 | 16,30 | 16,89 | 16,26 | 16,76 | 3,03% | 8.400,00 |
| 21.01.2026 | 16,65 | 16,70 | 16,04 | 16,27 | -2,12% | 6.345,00 |
| 20.01.2026 | 16,53 | 16,74 | 16,37 | 16,62 | 0,17% | - |
| 19.01.2026 | 16,62 | 16,72 | 16,32 | 16,60 | -1,41% | 21,00 |
| 16.01.2026 | 16,90 | 16,95 | 16,77 | 16,83 | -0,17% | 5.490,00 |
| 15.01.2026 | 16,97 | 17,07 | 16,82 | 16,86 | -0,39% | 5.947,00 |
| 14.01.2026 | 16,81 | 16,97 | 16,76 | 16,93 | 0,76% | 15,00 |
| 13.01.2026 | 16,90 | 16,97 | 16,69 | 16,80 | -0,55% | 12.350,00 |
| 12.01.2026 | 16,74 | 16,95 | 16,53 | 16,89 | 0,84% | 5.985,00 |
| 09.01.2026 | 16,80 | 16,94 | 16,58 | 16,75 | -0,13% | 4.988,00 |
| 08.01.2026 | 16,55 | 16,81 | 16,47 | 16,77 | 1,02% | 5.310,00 |
| 07.01.2026 | 16,83 | 16,95 | 16,45 | 16,60 | -1,26% | 5.020,00 |
| 06.01.2026 | 17,12 | 17,22 | 16,72 | 16,82 | -1,10% | 18,00 |
| 05.01.2026 | 16,78 | 17,04 | 16,73 | 17,00 | 1,79% | 234,00 |
| 02.01.2026 | 16,41 | 16,73 | 16,41 | 16,70 | 1,52% | 30,00 |
| 30.12.2025 | 16,35 | 16,52 | 16,32 | 16,45 | 0,66% | 464,00 |
| 29.12.2025 | 16,48 | 16,55 | 16,23 | 16,35 | -0,57% | 6.184,00 |
| 23.12.2025 | 16,23 | 16,45 | 16,10 | 16,44 | 1,18% | 87,00 |
| 22.12.2025 | 16,50 | 16,52 | 16,25 | 16,25 | -1,32% | 268,00 |
| 19.12.2025 | 16,47 | 16,54 | 16,39 | 16,47 | -0,17% | 180,00 |
| 18.12.2025 | 16,39 | 16,51 | 16,18 | 16,49 | 0,76% | 28,00 |
| 17.12.2025 | 16,09 | 16,38 | 16,09 | 16,37 | 1,73% | 2.745,00 |
| 16.12.2025 | 15,95 | 16,22 | 15,94 | 16,09 | 0,45% | 48.699,00 |
| 15.12.2025 | 15,71 | 16,08 | 15,61 | 16,02 | 2,29% | 3.079,00 |
| 12.12.2025 | 16,27 | 16,33 | 15,66 | 15,66 | -3,54% | 15.669,00 |
| 11.12.2025 | 16,11 | 16,29 | 16,08 | 16,24 | 0,56% | - |
| 10.12.2025 | 16,07 | 16,18 | 15,95 | 16,15 | 0,26% | 36,00 |
| 09.12.2025 | 16,00 | 16,20 | 15,98 | 16,10 | 0,85% | 540,00 |
| 08.12.2025 | 15,97 | 16,03 | 15,67 | 15,97 | -0,11% | 375,00 |
| 05.12.2025 | 16,08 | 16,32 | 15,96 | 15,99 | -0,62% | 2.524,00 |