16,918€
0,23%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,04 | 17,14 | 16,58 | 16,91 | -0,35% | - |
| 05.02.2026 | 17,79 | 17,80 | 16,66 | 16,97 | -4,51% | 6.000,00 |
| 04.02.2026 | 17,83 | 17,89 | 17,42 | 17,77 | 0,23% | 22.400,00 |
| 03.02.2026 | 17,69 | 18,69 | 17,47 | 17,73 | 0,46% | 20.500,00 |
| 02.02.2026 | 16,96 | 17,78 | 16,94 | 17,65 | 3,08% | 8.800,00 |
| 30.01.2026 | 16,78 | 18,52 | 16,72 | 17,12 | 1,83% | - |
| 29.01.2026 | 17,00 | 18,11 | 16,79 | 16,81 | -0,57% | - |
| 28.01.2026 | 17,15 | 18,54 | 16,74 | 16,91 | -1,26% | - |
| 27.01.2026 | 16,82 | 17,18 | 16,72 | 17,13 | 2,27% | - |
| 26.01.2026 | 16,67 | 17,78 | 16,58 | 16,75 | 0,78% | 13.000,00 |
| 23.01.2026 | 16,80 | 18,35 | 16,43 | 16,62 | -0,87% | - |
| 22.01.2026 | 16,27 | 18,20 | 16,26 | 16,76 | 2,99% | - |
| 21.01.2026 | 16,65 | 18,10 | 16,04 | 16,27 | -1,96% | - |
| 20.01.2026 | 16,54 | 18,29 | 16,35 | 16,60 | 0,03% | - |
| 19.01.2026 | 16,61 | 18,15 | 16,31 | 16,59 | -1,44% | - |
| 16.01.2026 | 16,89 | 18,30 | 16,71 | 16,84 | -0,15% | 24.300,00 |
| 15.01.2026 | 16,97 | 17,07 | 16,76 | 16,86 | -0,40% | - |
| 14.01.2026 | 16,81 | 16,97 | 16,70 | 16,93 | 0,74% | - |
| 13.01.2026 | 16,90 | 16,96 | 16,66 | 16,80 | -0,53% | 9.000,00 |
| 12.01.2026 | 16,74 | 17,78 | 16,50 | 16,89 | 1,10% | - |
| 09.01.2026 | 16,80 | 16,88 | 16,55 | 16,71 | -0,38% | - |
| 08.01.2026 | 16,55 | 16,79 | 16,43 | 16,77 | 1,50% | 246,00 |
| 07.01.2026 | 16,83 | 16,95 | 16,41 | 16,53 | -1,49% | - |
| 06.01.2026 | 17,12 | 17,22 | 16,69 | 16,78 | -0,83% | 108.000,00 |
| 05.01.2026 | 16,78 | 17,01 | 16,66 | 16,92 | 1,71% | 13.767,00 |
| 02.01.2026 | 16,43 | 16,72 | 16,30 | 16,63 | 2,53% | - |
| 30.12.2025 | 16,34 | 16,66 | 16,22 | 16,22 | 0,00% | - |
| 29.12.2025 | 16,47 | 16,65 | 16,15 | 16,22 | -0,57% | 990,00 |
| 23.12.2025 | 16,22 | 16,69 | 16,07 | 16,31 | 0,45% | - |
| 22.12.2025 | 16,50 | 16,69 | 16,24 | 16,24 | -0,61% | - |
| 19.12.2025 | 16,48 | 16,68 | 16,33 | 16,34 | -0,21% | - |
| 18.12.2025 | 16,39 | 16,70 | 16,13 | 16,38 | 0,89% | - |
| 17.12.2025 | 16,09 | 16,49 | 16,05 | 16,23 | 1,76% | - |
| 16.12.2025 | 15,95 | 15,97 | 15,94 | 15,95 | 0,01% | - |
| 15.12.2025 | 15,70 | 16,25 | 15,61 | 15,95 | -0,84% | - |
| 12.12.2025 | 16,26 | 16,46 | 16,08 | 16,08 | -0,41% | - |
| 11.12.2025 | 16,09 | 16,41 | 16,03 | 16,15 | 0,24% | 3.333,00 |
| 10.12.2025 | 16,08 | 16,11 | 15,94 | 16,11 | 3,25% | - |
| 09.12.2025 | 16,00 | 16,26 | 15,61 | 15,61 | -1,61% | - |
| 08.12.2025 | 15,97 | 16,30 | 15,64 | 15,86 | 0,09% | 50,00 |
| 05.12.2025 | 16,16 | 16,45 | 15,85 | 15,85 | 0,03% | - |
| 04.12.2025 | 16,08 | 16,45 | 15,84 | 15,84 | -1,12% | - |
| 03.12.2025 | 16,32 | 16,53 | 16,02 | 16,02 | 0,53% | - |
| 02.12.2025 | 16,13 | 16,56 | 15,94 | 15,94 | -0,56% | - |
| 01.12.2025 | 16,23 | 16,53 | 15,88 | 16,03 | 0,44% | - |
| 28.11.2025 | 15,84 | 16,24 | 15,75 | 15,96 | -0,68% | - |
| 27.11.2025 | 16,00 | 16,07 | 15,66 | 16,07 | 1,47% | - |
| 26.11.2025 | 15,87 | 15,94 | 15,62 | 15,83 | 0,72% | - |
| 25.11.2025 | 15,72 | 15,99 | 15,51 | 15,72 | 2,71% | - |
| 24.11.2025 | 15,40 | 16,08 | 15,31 | 15,31 | 3,24% | 45.000,00 |
| 21.11.2025 | 15,06 | 15,47 | 14,81 | 14,83 | -1,95% | - |
| 20.11.2025 | 15,15 | 15,45 | 14,98 | 15,12 | 2,89% | - |
| 19.11.2025 | 14,97 | 15,76 | 14,58 | 14,70 | -2,62% | - |
| 18.11.2025 | 15,21 | 15,63 | 14,75 | 15,09 | -2,08% | - |
| 17.11.2025 | 15,75 | 15,82 | 15,36 | 15,41 | 0,00% | - |
| 14.11.2025 | 15,77 | 15,94 | 15,38 | 15,41 | -1,50% | - |
| 13.11.2025 | 15,53 | 15,93 | 15,25 | 15,65 | 1,69% | - |
| 12.11.2025 | 15,42 | 15,87 | 15,36 | 15,39 | 1,72% | - |
| 11.11.2025 | 15,10 | 15,58 | 15,08 | 15,13 | 2,68% | - |
| 10.11.2025 | 14,93 | 15,25 | 14,73 | 14,73 | 1,10% | - |
| 07.11.2025 | 14,86 | 15,19 | 14,57 | 14,57 | -1,22% | - |
| 06.11.2025 | 14,71 | 14,96 | 14,39 | 14,75 | 0,51% | 3.666,00 |
| 05.11.2025 | 14,61 | 14,72 | 14,34 | 14,68 | 2,77% | 53,00 |
| 04.11.2025 | 14,12 | 14,62 | 13,99 | 14,28 | 0,18% | - |
| 03.11.2025 | 14,27 | 14,58 | 14,15 | 14,26 | 1,03% | 110,00 |
| 31.10.2025 | 14,19 | 14,43 | 13,98 | 14,11 | -0,60% | - |
| 30.10.2025 | 14,22 | 14,44 | 14,07 | 14,20 | 1,28% | 68,00 |
| 29.10.2025 | 13,66 | 14,30 | 13,66 | 14,02 | 4,39% | - |
| 28.10.2025 | 13,83 | 13,92 | 13,43 | 13,43 | -1,90% | 66,00 |
| 27.10.2025 | 13,15 | 13,84 | 13,14 | 13,69 | 3,32% | - |
| 24.10.2025 | 13,30 | 13,72 | 13,02 | 13,25 | -0,34% | 450,00 |
| 23.10.2025 | 13,45 | 13,60 | 13,16 | 13,29 | 0,08% | - |
| 22.10.2025 | 13,23 | 13,55 | 13,11 | 13,28 | 0,87% | - |
| 21.10.2025 | 13,03 | 13,40 | 13,02 | 13,17 | 0,61% | - |
| 20.10.2025 | 13,23 | 13,45 | 13,03 | 13,09 | -0,30% | - |
| 17.10.2025 | 13,70 | 13,77 | 13,01 | 13,13 | -4,96% | - |
| 16.10.2025 | 13,85 | 14,40 | 13,65 | 13,81 | -1,07% | - |
| 15.10.2025 | 14,06 | 14,25 | 13,94 | 13,96 | 1,60% | - |
| 14.10.2025 | 13,81 | 14,23 | 13,66 | 13,74 | 1,18% | - |
| 13.10.2025 | 13,97 | 14,20 | 13,58 | 13,58 | -3,48% | - |
| 10.10.2025 | 14,33 | 14,55 | 14,05 | 14,07 | -2,24% | - |
| 09.10.2025 | 14,54 | 14,71 | 14,35 | 14,39 | -0,53% | - |
| 08.10.2025 | 14,55 | 14,76 | 14,30 | 14,47 | 0,87% | - |
| 07.10.2025 | 14,42 | 14,55 | 14,15 | 14,35 | -0,59% | - |
| 06.10.2025 | 14,66 | 14,77 | 14,28 | 14,43 | 1,23% | 3.000,00 |
| 03.10.2025 | 14,40 | 14,80 | 14,26 | 14,26 | 3,00% | - |
| 02.10.2025 | 14,26 | 14,61 | 13,80 | 13,84 | -5,04% | - |
| 01.10.2025 | 13,95 | 14,58 | 13,70 | 14,58 | 3,66% | 34.360,00 |
| 30.09.2025 | 13,70 | 14,27 | 13,70 | 14,06 | 2,11% | - |
| 29.09.2025 | 13,94 | 14,08 | 13,58 | 13,77 | -1,99% | - |
| 26.09.2025 | 14,02 | 14,27 | 14,00 | 14,05 | 0,83% | - |
| 25.09.2025 | 14,02 | 14,16 | 13,78 | 13,94 | 1,16% | - |
| 24.09.2025 | 13,90 | 14,35 | 13,70 | 13,78 | 0,53% | - |
| 23.09.2025 | 13,47 | 13,73 | 13,44 | 13,70 | 1,44% | - |
| 22.09.2025 | 13,52 | 13,53 | 13,50 | 13,51 | 1,34% | - |
| 19.09.2025 | 13,31 | 13,84 | 13,29 | 13,33 | 0,60% | - |
| 18.09.2025 | 13,24 | 13,92 | 13,15 | 13,25 | 0,32% | - |
| 17.09.2025 | 13,28 | 13,51 | 12,77 | 13,21 | -1,62% | - |
| 16.09.2025 | 13,65 | 13,70 | 13,22 | 13,43 | 0,98% | - |
| 15.09.2025 | 13,56 | 13,77 | 13,30 | 13,30 | -1,08% | - |