19,148€
1,42%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 18,96 | 19,16 | 18,86 | 19,16 | 1,06% | - |
| 06.08.2026 | 18,76 | 19,22 | 18,73 | 18,96 | 1,15% | - |
| 05.08.2026 | 18,16 | 18,81 | 18,14 | 18,74 | 3,70% | - |
| 04.08.2026 | 18,62 | 18,78 | 18,07 | 18,07 | -2,84% | 3.153,00 |
| 03.08.2026 | 18,27 | 18,74 | 18,18 | 18,60 | 1,64% | - |
| 31.07.2026 | 18,19 | 18,51 | 18,03 | 18,30 | 0,56% | - |
| 30.07.2026 | 17,90 | 18,55 | 17,59 | 18,20 | 1,99% | 1.919,00 |
| 29.07.2026 | 18,25 | 18,31 | 17,79 | 17,84 | -2,51% | - |
| 28.07.2026 | 18,35 | 18,52 | 18,19 | 18,30 | -0,42% | - |
| 27.07.2026 | 18,49 | 18,62 | 18,32 | 18,38 | -0,77% | - |
| 24.07.2026 | 18,09 | 18,53 | 18,04 | 18,52 | 2,32% | - |
| 23.07.2026 | 18,33 | 18,67 | 18,10 | 18,10 | -1,43% | - |
| 22.07.2026 | 18,10 | 18,47 | 18,04 | 18,37 | 1,35% | 15.741,00 |
| 21.07.2026 | 17,81 | 18,18 | 17,60 | 18,12 | 2,39% | - |
| 20.07.2026 | 17,58 | 17,71 | 17,32 | 17,70 | 0,51% | - |
| 17.07.2026 | 17,68 | 17,76 | 17,31 | 17,61 | -0,63% | - |
| 16.07.2026 | 17,83 | 17,90 | 17,61 | 17,72 | -0,62% | 43.200,00 |
| 15.07.2026 | 17,94 | 17,97 | 17,66 | 17,83 | -0,14% | 24.642,00 |
| 14.07.2026 | 17,82 | 17,96 | 17,58 | 17,86 | 0,21% | - |
| 13.07.2026 | 17,78 | 17,88 | 17,69 | 17,82 | -0,29% | - |
| 10.07.2026 | 17,70 | 17,98 | 17,69 | 17,87 | 0,80% | - |
| 09.07.2026 | 17,72 | 18,00 | 17,69 | 17,73 | 0,78% | - |
| 08.07.2026 | 17,62 | 17,84 | 17,44 | 17,59 | -0,39% | - |
| 07.07.2026 | 17,66 | 17,80 | 17,54 | 17,66 | -0,35% | - |
| 06.07.2026 | 17,52 | 17,76 | 17,44 | 17,72 | 1,36% | - |
| 03.07.2026 | 17,55 | 17,65 | 17,41 | 17,48 | -0,07% | - |
| 02.07.2026 | 17,63 | 17,82 | 17,44 | 17,50 | -0,77% | - |
| 01.07.2026 | 17,62 | 17,74 | 17,41 | 17,63 | 0,57% | - |
| 30.06.2026 | 17,63 | 17,63 | 17,42 | 17,53 | -0,47% | - |
| 29.06.2026 | 17,87 | 17,87 | 17,38 | 17,61 | -0,70% | 315,00 |
| 26.06.2026 | 17,75 | 17,88 | 17,63 | 17,74 | -0,78% | - |
| 25.06.2026 | 18,04 | 18,12 | 17,51 | 17,88 | -0,52% | - |
| 24.06.2026 | 18,40 | 18,40 | 17,88 | 17,97 | -2,14% | - |
| 23.06.2026 | 18,53 | 18,73 | 18,21 | 18,36 | -1,79% | 6.384,00 |
| 22.06.2026 | 18,67 | 18,86 | 18,52 | 18,70 | 0,39% | 8.020,00 |
| 19.06.2026 | 18,30 | 18,67 | 18,30 | 18,63 | 1,75% | - |
| 18.06.2026 | 18,46 | 18,62 | 18,26 | 18,31 | -0,86% | - |
| 17.06.2026 | 17,88 | 18,46 | 17,73 | 18,46 | 3,52% | 13.320,00 |
| 16.06.2026 | 17,52 | 17,88 | 17,50 | 17,84 | 1,86% | - |
| 15.06.2026 | 17,68 | 17,92 | 17,37 | 17,51 | -0,42% | 2.900,00 |
| 12.06.2026 | 17,19 | 17,66 | 17,18 | 17,58 | 1,82% | - |
| 11.06.2026 | 17,22 | 17,41 | 17,18 | 17,27 | 0,54% | - |
| 10.06.2026 | 17,04 | 17,37 | 16,84 | 17,18 | 0,57% | - |
| 09.06.2026 | 17,22 | 17,55 | 16,96 | 17,08 | -0,77% | - |
| 08.06.2026 | 17,65 | 17,65 | 17,20 | 17,21 | -1,14% | 3.996,00 |
| 05.06.2026 | 17,44 | 17,68 | 17,36 | 17,41 | -0,07% | 10.323,00 |
| 04.06.2026 | 17,26 | 17,53 | 17,11 | 17,42 | 0,91% | 15.300,00 |
| 03.06.2026 | 17,57 | 17,67 | 17,24 | 17,26 | -1,88% | - |
| 02.06.2026 | 17,48 | 17,74 | 17,44 | 17,59 | 0,82% | - |
| 01.06.2026 | 17,66 | 17,66 | 17,31 | 17,45 | -0,65% | - |
| 29.05.2026 | 17,45 | 17,73 | 17,42 | 17,57 | 1,08% | - |
| 28.05.2026 | 17,54 | 17,60 | 17,23 | 17,38 | -1,52% | - |
| 27.05.2026 | 17,67 | 17,81 | 17,57 | 17,65 | -0,03% | - |
| 26.05.2026 | 17,70 | 17,88 | 17,51 | 17,65 | -0,66% | 540,00 |
| 25.05.2026 | 17,57 | 17,80 | 17,31 | 17,77 | 2,57% | - |
| 22.05.2026 | 17,19 | 17,57 | 17,13 | 17,32 | 0,78% | 500,00 |
| 21.05.2026 | 17,04 | 17,26 | 17,00 | 17,19 | 0,68% | - |
| 20.05.2026 | 16,84 | 17,13 | 16,82 | 17,07 | 1,12% | - |
| 19.05.2026 | 16,76 | 16,96 | 16,71 | 16,88 | 0,31% | - |
| 18.05.2026 | 16,46 | 16,92 | 16,35 | 16,83 | 1,43% | - |
| 15.05.2026 | 16,52 | 16,84 | 16,42 | 16,59 | -0,04% | - |
| 14.05.2026 | 16,79 | 16,95 | 16,60 | 16,60 | -1,07% | - |
| 13.05.2026 | 16,58 | 16,86 | 16,44 | 16,78 | 1,37% | - |
| 12.05.2026 | 16,78 | 16,79 | 16,54 | 16,55 | -1,90% | - |
| 11.05.2026 | 16,72 | 16,95 | 16,70 | 16,87 | 0,43% | - |
| 08.05.2026 | 17,01 | 17,05 | 16,67 | 16,80 | -0,96% | - |
| 07.05.2026 | 16,99 | 17,34 | 16,85 | 16,96 | -0,16% | - |
| 06.05.2026 | 16,69 | 17,12 | 16,61 | 16,99 | 2,64% | - |
| 05.05.2026 | 16,42 | 16,79 | 16,41 | 16,55 | 1,03% | - |
| 04.05.2026 | 16,48 | 16,71 | 16,33 | 16,39 | -0,38% | 420,00 |
| 30.04.2026 | 16,41 | 16,78 | 16,28 | 16,45 | 0,07% | - |
| 29.04.2026 | 16,47 | 16,64 | 16,34 | 16,44 | 0,12% | 2.000,00 |
| 28.04.2026 | 15,87 | 16,47 | 15,85 | 16,42 | 3,37% | - |
| 27.04.2026 | 15,92 | 16,03 | 15,71 | 15,88 | -0,67% | 150,00 |
| 24.04.2026 | 16,21 | 16,21 | 15,77 | 15,99 | -1,18% | 6.500,00 |
| 23.04.2026 | 16,19 | 16,36 | 15,96 | 16,18 | -3,44% | - |
| 22.04.2026 | 17,05 | 17,15 | 16,69 | 16,76 | -0,80% | - |
| 21.04.2026 | 16,92 | 17,25 | 16,87 | 16,89 | -0,06% | 1.551,00 |
| 20.04.2026 | 16,81 | 17,01 | 16,63 | 16,90 | -0,12% | - |
| 17.04.2026 | 16,96 | 17,43 | 8,55 | 16,92 | -0,07% | 7.812,00 |
| 16.04.2026 | 17,03 | 17,14 | 8,78 | 16,93 | 0,49% | - |
| 14.04.2026 | 16,45 | 17,66 | 16,44 | 16,85 | 2,23% | 18.600,00 |
| 13.04.2026 | 16,38 | 17,66 | 16,22 | 16,48 | -0,10% | 9.300,00 |
| 10.04.2026 | 16,54 | 18,01 | 16,06 | 16,50 | 0,27% | 32.900,00 |
| 09.04.2026 | 16,27 | 16,67 | 12,02 | 16,46 | 0,57% | 20.000,00 |
| 08.04.2026 | 16,29 | 17,00 | 8,50 | 16,36 | 4,42% | 20,00 |
| 07.04.2026 | 15,40 | 16,06 | 8,50 | 15,67 | 1,10% | 110.500,00 |
| 02.04.2026 | 15,45 | 16,19 | 8,50 | 15,50 | -1,90% | - |
| 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% | - |