18,345€
-0,33%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 18,57 | 18,77 | 18,20 | 18,35 | -2,34% | 16.455,00 |
| 08.10.2026 | 18,94 | 19,01 | 18,74 | 18,79 | -1,33% | - |
| 07.10.2026 | 19,36 | 19,38 | 18,83 | 19,04 | -1,64% | - |
| 06.10.2026 | 19,06 | 19,56 | 19,05 | 19,36 | 1,57% | - |
| 05.10.2026 | 18,80 | 19,17 | 18,78 | 19,06 | 0,87% | - |
| 02.10.2026 | 18,93 | 19,00 | 18,64 | 18,89 | -0,07% | - |
| 01.10.2026 | 19,56 | 19,66 | 18,89 | 18,90 | -4,77% | 7.708,00 |
| 30.09.2026 | 20,31 | 20,32 | 19,85 | 19,85 | -1,95% | - |
| 29.09.2026 | 20,17 | 20,45 | 20,03 | 20,25 | -0,12% | - |
| 28.09.2026 | 20,10 | 20,42 | 19,94 | 20,27 | 0,40% | - |
| 25.09.2026 | 20,16 | 20,32 | 20,07 | 20,19 | 0,55% | 3.660,00 |
| 24.09.2026 | 19,81 | 20,24 | 19,79 | 20,08 | 0,96% | - |
| 23.09.2026 | 20,13 | 20,26 | 19,58 | 19,89 | -0,70% | - |
| 22.09.2026 | 20,42 | 20,55 | 20,03 | 20,03 | -1,98% | 1.755,00 |
| 21.09.2026 | 20,37 | 20,52 | 20,19 | 20,44 | 0,49% | - |
| 18.09.2026 | 20,43 | 20,46 | 20,14 | 20,34 | -0,20% | - |
| 17.09.2026 | 20,59 | 20,66 | 20,34 | 20,38 | -0,29% | - |
| 16.09.2026 | 20,15 | 20,57 | 19,90 | 20,44 | 1,69% | - |
| 15.09.2026 | 20,36 | 20,37 | 19,72 | 20,10 | -1,47% | - |
| 14.09.2026 | 20,39 | 20,54 | 20,13 | 20,40 | -0,32% | - |
| 11.09.2026 | 20,32 | 20,52 | 20,13 | 20,46 | 1,49% | 59.358,00 |
| 10.09.2026 | 20,01 | 20,33 | 19,93 | 20,16 | 1,07% | - |
| 09.09.2026 | 20,13 | 20,13 | 19,63 | 19,95 | -0,84% | - |
| 08.09.2026 | 19,96 | 20,14 | 19,85 | 20,12 | 0,60% | 9.040,00 |
| 07.09.2026 | 19,91 | 20,07 | 19,89 | 20,00 | 0,24% | - |
| 04.09.2026 | 19,91 | 20,02 | 19,77 | 19,95 | 0,37% | - |
| 03.09.2026 | 19,56 | 19,96 | 19,52 | 19,87 | 1,73% | - |
| 02.09.2026 | 19,36 | 19,63 | 19,29 | 19,54 | 0,93% | - |
| 01.09.2026 | 19,06 | 19,45 | 19,00 | 19,36 | 1,69% | - |
| 31.08.2026 | 18,81 | 19,18 | 18,67 | 19,03 | 1,24% | - |
| 28.08.2026 | 18,87 | 19,09 | 18,75 | 18,80 | -0,29% | 7.560,00 |
| 27.08.2026 | 19,21 | 19,21 | 18,83 | 18,86 | -1,49% | - |
| 26.08.2026 | 19,25 | 19,44 | 19,09 | 19,14 | -0,54% | - |
| 25.08.2026 | 19,32 | 19,42 | 18,90 | 19,24 | -0,27% | - |
| 24.08.2026 | 19,18 | 19,32 | 19,12 | 19,30 | 0,99% | - |
| 21.08.2026 | 18,83 | 19,27 | 18,78 | 19,11 | 1,68% | - |
| 20.08.2026 | 18,84 | 18,96 | 18,59 | 18,79 | -0,57% | 29.200,00 |
| 19.08.2026 | 19,26 | 19,33 | 18,67 | 18,90 | -2,11% | - |
| 18.08.2026 | 19,27 | 19,41 | 19,16 | 19,31 | 0,22% | - |
| 17.08.2026 | 19,16 | 19,27 | 19,09 | 19,26 | 0,71% | - |
| 14.08.2026 | 18,99 | 19,24 | 18,81 | 19,13 | 0,73% | - |
| 13.08.2026 | 19,06 | 19,35 | 18,96 | 18,99 | 0,31% | - |
| 12.08.2026 | 19,07 | 19,19 | 18,93 | 18,93 | -0,08% | - |
| 11.08.2026 | 18,85 | 19,28 | 18,71 | 18,95 | -0,34% | 40.312,00 |
| 10.08.2026 | 18,98 | 19,28 | 18,89 | 19,01 | -0,13% | 58.750,00 |
| 07.08.2026 | 18,96 | 19,16 | 18,86 | 19,04 | 0,42% | 23.814,00 |
| 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% | - |