15,748€
-0,87%
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 | 15,27 | 15,76 | 15,27 | 15,73 | -0,98% | - |
| 01.04.2026 | 15,67 | 15,96 | 15,41 | 15,89 | 1,76% | 12.994,00 |
| 31.03.2026 | 15,46 | 15,65 | 14,96 | 15,61 | 2,03% | 4.690,00 |
| 30.03.2026 | 15,51 | 15,69 | 15,17 | 15,30 | -1,13% | 3.166,00 |
| 27.03.2026 | 15,78 | 15,88 | 15,42 | 15,48 | -1,62% | 4.781,00 |
| 26.03.2026 | 15,64 | 15,97 | 15,46 | 15,73 | 0,74% | 14.226,00 |
| 25.03.2026 | 15,42 | 16,16 | 15,42 | 15,62 | 0,10% | 19.432,00 |
| 24.03.2026 | 15,51 | 15,79 | 15,44 | 15,60 | -0,29% | 2.175,00 |
| 23.03.2026 | 14,97 | 15,85 | 14,72 | 15,65 | 2,39% | 8.881,00 |
| 20.03.2026 | 15,56 | 16,15 | 15,12 | 15,28 | -1,55% | 30.417,00 |
| 19.03.2026 | 15,70 | 15,70 | 15,22 | 15,52 | -1,77% | 5.811,00 |
| 18.03.2026 | 15,67 | 16,31 | 15,56 | 15,80 | 2,43% | 4.767,00 |
| 17.03.2026 | 15,52 | 15,77 | 15,35 | 15,43 | -1,28% | 4.823,00 |
| 16.03.2026 | 15,77 | 16,03 | 15,27 | 15,63 | -0,92% | 17.337,00 |
| 13.03.2026 | 15,80 | 16,00 | 15,41 | 15,77 | -0,22% | 3.000,00 |
| 12.03.2026 | 15,90 | 16,11 | 15,45 | 15,81 | -0,63% | 1.464,00 |
| 11.03.2026 | 16,21 | 16,42 | 15,91 | 15,91 | -1,61% | 13.538,00 |
| 10.03.2026 | 15,45 | 16,20 | 15,45 | 16,17 | 6,17% | 16.668,00 |
| 09.03.2026 | 15,05 | 15,45 | 14,79 | 15,23 | -0,56% | 7.377,00 |
| 06.03.2026 | 15,79 | 15,83 | 14,91 | 15,31 | -1,92% | 19.203,00 |
| 05.03.2026 | 15,52 | 15,85 | 15,25 | 15,61 | -0,13% | 9.167,00 |
| 04.03.2026 | 15,68 | 15,91 | 15,54 | 15,63 | -2,19% | 19.185,00 |
| 03.03.2026 | 16,05 | 16,05 | 15,37 | 15,98 | -1,48% | 15.791,00 |
| 02.03.2026 | 15,76 | 16,22 | 15,60 | 16,22 | 1,03% | 13.243,00 |
| 27.02.2026 | 16,71 | 17,22 | 16,01 | 16,06 | -5,03% | 13.082,00 |
| 26.02.2026 | 16,49 | 16,98 | 16,48 | 16,91 | 1,05% | 5.873,00 |
| 25.02.2026 | 16,60 | 16,99 | 16,33 | 16,73 | 1,55% | 417,00 |
| 24.02.2026 | 16,65 | 16,79 | 16,33 | 16,48 | -2,02% | 4.437,00 |
| 23.02.2026 | 16,72 | 17,29 | 16,66 | 16,82 | 0,12% | 10.226,00 |
| 20.02.2026 | 16,34 | 16,97 | 16,17 | 16,80 | 4,06% | 4.727,00 |
| 19.02.2026 | 16,34 | 16,54 | 16,11 | 16,14 | -1,04% | 4.395,00 |
| 18.02.2026 | 16,05 | 16,49 | 15,89 | 16,31 | 1,68% | 4.801,00 |
| 17.02.2026 | 15,91 | 16,14 | 15,73 | 16,04 | 1,13% | 12.271,00 |
| 16.02.2026 | 15,77 | 16,14 | 15,52 | 15,86 | 0,54% | 6.143,00 |
| 13.02.2026 | 16,70 | 16,81 | 15,44 | 15,78 | -6,07% | 27.556,00 |
| 12.02.2026 | 16,86 | 17,23 | 16,54 | 16,80 | -1,38% | 6.118,00 |
| 11.02.2026 | 17,19 | 17,19 | 16,41 | 17,03 | -0,76% | 5.434,00 |
| 10.02.2026 | 17,43 | 17,53 | 16,89 | 17,16 | -0,69% | 15.349,00 |
| 09.02.2026 | 17,15 | 17,48 | 16,86 | 17,28 | 0,44% | 16.463,00 |
| 06.02.2026 | 17,05 | 17,29 | 16,79 | 17,21 | 0,91% | 5.175,00 |
| 05.02.2026 | 17,72 | 17,89 | 16,63 | 17,05 | -4,56% | 21.549,00 |
| 04.02.2026 | 17,89 | 17,89 | 17,68 | 17,87 | 0,73% | 16.039,00 |
| 03.02.2026 | 17,60 | 17,89 | 17,60 | 17,74 | -0,03% | 17.047,00 |
| 02.02.2026 | 16,89 | 17,74 | 16,89 | 17,74 | 3,17% | 16.360,00 |
| 30.01.2026 | 16,72 | 17,20 | 16,72 | 17,20 | 1,60% | 8.524,00 |
| 29.01.2026 | 16,94 | 17,20 | 16,80 | 16,93 | -0,32% | 12.230,00 |
| 28.01.2026 | 17,20 | 17,20 | 16,80 | 16,98 | -0,41% | 7.941,00 |
| 27.01.2026 | 16,76 | 17,24 | 16,73 | 17,05 | 1,52% | 19.133,00 |
| 26.01.2026 | 16,77 | 16,95 | 16,58 | 16,80 | 0,06% | 16.732,00 |
| 23.01.2026 | 16,76 | 16,99 | 16,56 | 16,79 | -0,30% | 11.046,00 |
| 22.01.2026 | 16,32 | 16,96 | 16,30 | 16,84 | 3,25% | 17.343,00 |
| 21.01.2026 | 16,64 | 16,73 | 16,04 | 16,31 | -2,04% | 17.575,00 |
| 20.01.2026 | 16,49 | 16,66 | 16,36 | 16,65 | 0,03% | 11.078,00 |
| 19.01.2026 | 16,59 | 16,75 | 16,32 | 16,64 | -0,86% | 12.897,00 |
| 16.01.2026 | 16,96 | 17,02 | 16,74 | 16,79 | -0,83% | 21.839,00 |
| 15.01.2026 | 16,99 | 16,99 | 16,79 | 16,93 | 0,36% | 11.267,00 |
| 14.01.2026 | 16,89 | 16,99 | 16,75 | 16,87 | -0,06% | 3.105,00 |
| 13.01.2026 | 16,99 | 16,99 | 16,70 | 16,88 | -0,50% | 14.470,00 |
| 12.01.2026 | 16,78 | 16,99 | 16,53 | 16,96 | 0,95% | 19.586,00 |
| 09.01.2026 | 16,89 | 17,02 | 16,52 | 16,80 | -0,15% | 9.310,00 |
| 08.01.2026 | 16,64 | 16,86 | 16,53 | 16,83 | 0,84% | 7.704,00 |
| 07.01.2026 | 16,89 | 17,01 | 16,42 | 16,69 | -0,98% | 14.641,00 |
| 06.01.2026 | 16,95 | 17,30 | 16,71 | 16,85 | -1,20% | 16.003,00 |
| 05.01.2026 | 16,67 | 17,12 | 16,67 | 17,06 | 2,62% | 11.787,00 |
| 02.01.2026 | 16,36 | 16,78 | 16,36 | 16,62 | 1,53% | 12.536,00 |
| 30.12.2025 | 16,28 | 16,54 | 16,28 | 16,37 | -0,21% | 4.101,00 |
| 29.12.2025 | 16,49 | 16,55 | 16,20 | 16,41 | -0,61% | 10.167,00 |
| 23.12.2025 | 16,27 | 16,51 | 16,06 | 16,51 | 1,66% | 2.614,00 |
| 22.12.2025 | 16,54 | 16,54 | 16,23 | 16,24 | -1,46% | 8.267,00 |
| 19.12.2025 | 16,50 | 16,54 | 16,35 | 16,48 | 0,24% | 10.113,00 |
| 18.12.2025 | 16,44 | 16,54 | 16,18 | 16,44 | -0,12% | 9.500,00 |
| 17.12.2025 | 16,01 | 16,46 | 16,01 | 16,46 | 2,81% | 14.039,00 |
| 16.12.2025 | 16,04 | 16,28 | 15,88 | 16,01 | -0,59% | 4.287,00 |
| 15.12.2025 | 15,79 | 16,11 | 15,57 | 16,10 | 2,25% | 7.419,00 |
| 12.12.2025 | 16,32 | 16,39 | 15,72 | 15,75 | -3,40% | 37.764,00 |
| 11.12.2025 | 16,18 | 16,37 | 16,03 | 16,30 | 1,09% | 14.346,00 |
| 10.12.2025 | 16,02 | 16,22 | 15,98 | 16,13 | -0,22% | 24.587,00 |
| 09.12.2025 | 16,04 | 16,27 | 15,93 | 16,16 | 1,64% | 9.231,00 |
| 08.12.2025 | 16,05 | 16,11 | 15,64 | 15,90 | -0,90% | 3.894,00 |
| 05.12.2025 | 16,20 | 16,35 | 15,90 | 16,05 | -0,68% | 34.819,00 |
| 04.12.2025 | 16,22 | 16,22 | 15,86 | 16,16 | 0,53% | 8.670,00 |
| 03.12.2025 | 16,21 | 16,50 | 16,07 | 16,07 | -1,35% | 20.739,00 |
| 02.12.2025 | 16,17 | 16,42 | 16,09 | 16,29 | 1,21% | 13.578,00 |
| 01.12.2025 | 16,27 | 16,33 | 15,89 | 16,10 | -0,06% | 17.018,00 |
| 28.11.2025 | 15,90 | 16,11 | 15,79 | 16,11 | 2,03% | 5.374,00 |
| 27.11.2025 | 15,91 | 16,11 | 15,68 | 15,79 | -1,22% | 4.180,00 |
| 26.11.2025 | 15,95 | 15,99 | 15,68 | 15,98 | 0,44% | 4.267,00 |
| 25.11.2025 | 15,77 | 15,93 | 15,58 | 15,91 | 0,86% | 3.238,00 |
| 24.11.2025 | 15,43 | 15,95 | 15,30 | 15,78 | 2,53% | 12.131,00 |
| 21.11.2025 | 15,01 | 15,46 | 14,93 | 15,39 | 1,92% | 11.550,00 |
| 20.11.2025 | 15,19 | 15,43 | 15,04 | 15,10 | 0,43% | 9.613,00 |
| 19.11.2025 | 15,02 | 15,08 | 14,66 | 15,03 | -0,30% | 2.918,00 |
| 18.11.2025 | 15,31 | 15,35 | 14,81 | 15,08 | -3,09% | 20.228,00 |
| 17.11.2025 | 15,70 | 15,88 | 15,43 | 15,56 | -1,55% | 17.200,00 |
| 14.11.2025 | 15,83 | 15,83 | 15,42 | 15,80 | -0,06% | 16.039,00 |
| 13.11.2025 | 15,45 | 15,85 | 15,45 | 15,81 | 2,43% | 4.581,00 |
| 12.11.2025 | 15,50 | 15,66 | 15,35 | 15,44 | 0,75% | 4.575,00 |
| 11.11.2025 | 15,17 | 15,52 | 15,02 | 15,32 | 1,12% | 4.420,00 |
| 10.11.2025 | 15,00 | 15,15 | 14,87 | 15,15 | 2,75% | 8.204,00 |
| 07.11.2025 | 14,78 | 15,06 | 14,67 | 14,75 | -1,07% | 7.068,00 |