15,747€
0,20%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,45 | 15,76 | 15,27 | 15,70 | -0,63% | - |
| 01.04.2026 | 15,76 | 15,99 | 15,26 | 15,80 | 1,75% | 45.200,00 |
| 31.03.2026 | 15,53 | 15,56 | 8,50 | 15,53 | 0,96% | - |
| 30.03.2026 | 15,58 | 15,70 | 8,50 | 15,38 | -1,11% | - |
| 27.03.2026 | 15,70 | 15,83 | 15,43 | 15,55 | -0,61% | 22.655,00 |
| 26.03.2026 | 15,56 | 16,27 | 8,50 | 15,65 | 0,53% | 2.248,00 |
| 25.03.2026 | 15,51 | 16,57 | 15,47 | 15,57 | 0,27% | 15.720,00 |
| 24.03.2026 | 15,51 | 15,74 | 15,38 | 15,52 | -1,33% | - |
| 23.03.2026 | 14,98 | 15,87 | 14,78 | 15,73 | 3,51% | - |
| 20.03.2026 | 15,49 | 16,07 | 15,00 | 15,20 | -1,65% | 12.400,00 |
| 19.03.2026 | 15,69 | 15,73 | 15,21 | 15,46 | -2,71% | - |
| 18.03.2026 | 15,63 | 16,17 | 15,51 | 15,89 | 2,65% | - |
| 17.03.2026 | 15,43 | 15,75 | 15,36 | 15,48 | -0,44% | - |
| 16.03.2026 | 15,85 | 15,97 | 15,26 | 15,54 | -0,91% | 21.334,00 |
| 13.03.2026 | 15,71 | 15,94 | 15,28 | 15,69 | -0,24% | - |
| 12.03.2026 | 15,83 | 16,17 | 15,45 | 15,72 | -1,35% | - |
| 11.03.2026 | 16,13 | 16,37 | 15,87 | 15,94 | -0,88% | 45.000,00 |
| 10.03.2026 | 15,23 | 16,11 | 15,22 | 16,08 | 5,20% | 15.000,00 |
| 09.03.2026 | 14,94 | 15,34 | 14,74 | 15,29 | -0,73% | 45.504,00 |
| 06.03.2026 | 15,82 | 15,82 | 14,94 | 15,40 | -1,63% | 19.989,00 |
| 05.03.2026 | 15,46 | 15,80 | 15,22 | 15,65 | 0,44% | 3.500,00 |
| 04.03.2026 | 15,76 | 15,90 | 15,51 | 15,59 | -1,98% | - |
| 03.03.2026 | 15,98 | 15,99 | 15,39 | 15,90 | -1,57% | 11.280,00 |
| 02.03.2026 | 15,67 | 16,17 | 8,41 | 16,15 | 0,62% | 26.988,00 |
| 27.02.2026 | 16,75 | 17,15 | 16,03 | 16,05 | -4,05% | 14.780,00 |
| 26.02.2026 | 16,59 | 16,91 | 16,39 | 16,73 | 0,55% | 7.380,00 |
| 25.02.2026 | 16,53 | 16,84 | 16,33 | 16,64 | 0,60% | - |
| 24.02.2026 | 16,71 | 16,74 | 16,27 | 16,54 | -1,28% | - |
| 23.02.2026 | 16,79 | 17,16 | 16,75 | 16,75 | -0,53% | - |
| 20.02.2026 | 16,26 | 16,89 | 16,24 | 16,84 | 3,69% | 79.992,00 |
| 19.02.2026 | 16,26 | 16,47 | 16,10 | 16,24 | -0,01% | - |
| 18.02.2026 | 15,97 | 16,52 | 8,09 | 16,25 | 1,79% | - |
| 17.02.2026 | 15,86 | 16,69 | 8,88 | 15,96 | 0,25% | - |
| 16.02.2026 | 15,65 | 16,42 | 8,88 | 15,92 | 1,86% | - |
| 13.02.2026 | 16,75 | 17,13 | 15,47 | 15,63 | -5,62% | - |
| 12.02.2026 | 16,95 | 17,19 | 16,53 | 16,56 | -2,21% | - |
| 11.02.2026 | 17,10 | 17,24 | 16,36 | 16,94 | -0,80% | - |
| 10.02.2026 | 17,40 | 17,44 | 16,83 | 17,07 | -1,73% | 31.800,00 |
| 09.02.2026 | 17,21 | 17,47 | 16,81 | 17,37 | 1,57% | 22.800,00 |
| 06.02.2026 | 17,04 | 17,19 | 16,58 | 17,11 | 0,81% | - |
| 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% | - |