16,978€
-0,43%
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 | 17,11 | 16,68 | 16,99 | -0,37% | 2.644,00 |
| 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 | 17,23 | 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 |
| 06.11.2025 | 14,71 | 14,94 | 14,70 | 14,91 | 1,19% | 14.463,00 |
| 05.11.2025 | 14,56 | 14,91 | 14,35 | 14,73 | 1,03% | 17.445,00 |
| 04.11.2025 | 14,13 | 14,63 | 14,02 | 14,58 | 2,28% | 9.204,00 |
| 03.11.2025 | 14,34 | 14,67 | 14,18 | 14,26 | -0,38% | 3.997,00 |
| 31.10.2025 | 14,25 | 14,41 | 14,04 | 14,31 | 1,06% | 5.310,00 |
| 30.10.2025 | 14,25 | 14,35 | 14,13 | 14,16 | -0,60% | 16.986,00 |
| 29.10.2025 | 13,74 | 14,25 | 13,59 | 14,25 | 3,71% | 6.236,00 |
| 28.10.2025 | 13,93 | 13,93 | 13,49 | 13,74 | -0,18% | 5.781,00 |
| 27.10.2025 | 13,24 | 13,96 | 13,08 | 13,76 | 4,28% | 4.265,00 |
| 24.10.2025 | 13,37 | 13,50 | 13,05 | 13,20 | -1,01% | 12.546,00 |
| 23.10.2025 | 13,40 | 13,50 | 13,19 | 13,33 | -0,30% | 2.181,00 |
| 22.10.2025 | 13,30 | 13,50 | 13,12 | 13,37 | 0,45% | 728,00 |
| 21.10.2025 | 13,02 | 13,31 | 13,02 | 13,31 | 1,99% | 2.691,00 |
| 20.10.2025 | 13,15 | 13,37 | 13,03 | 13,05 | -1,62% | 12.688,00 |
| 17.10.2025 | 13,63 | 13,77 | 13,01 | 13,27 | -3,91% | 12.150,00 |
| 16.10.2025 | 13,78 | 13,93 | 13,68 | 13,81 | -0,93% | 2.950,00 |
| 15.10.2025 | 14,01 | 14,17 | 13,79 | 13,94 | -0,11% | 2.782,00 |
| 14.10.2025 | 13,91 | 14,06 | 13,72 | 13,95 | 0,40% | 7.615,00 |
| 13.10.2025 | 14,10 | 14,10 | 13,80 | 13,90 | -0,50% | 4.995,00 |
| 10.10.2025 | 14,27 | 14,51 | 13,95 | 13,97 | -2,89% | 17.942,00 |
| 09.10.2025 | 14,50 | 14,69 | 14,21 | 14,38 | -0,72% | 3.396,00 |
| 08.10.2025 | 14,39 | 14,64 | 14,22 | 14,49 | 0,84% | 6.172,00 |
| 07.10.2025 | 14,49 | 14,50 | 14,14 | 14,37 | 0,03% | 3.847,00 |
| 06.10.2025 | 14,62 | 14,70 | 14,34 | 14,36 | -2,41% | 8.776,00 |
| 03.10.2025 | 14,47 | 14,75 | 14,34 | 14,72 | 1,87% | 14.625,00 |
| 02.10.2025 | 14,31 | 14,62 | 14,13 | 14,45 | -0,55% | 1.442,00 |
| 01.10.2025 | 14,02 | 14,54 | 14,02 | 14,53 | 3,31% | 18.481,00 |
| 30.09.2025 | 13,72 | 14,27 | 13,66 | 14,06 | 1,44% | 12.752,00 |
| 29.09.2025 | 14,02 | 14,02 | 13,60 | 13,86 | -0,79% | 24.070,00 |
| 26.09.2025 | 14,10 | 14,26 | 13,86 | 13,97 | -0,71% | 14.261,00 |
| 25.09.2025 | 13,95 | 14,08 | 13,91 | 14,07 | 0,46% | 14.976,00 |
| 24.09.2025 | 13,97 | 14,01 | 13,73 | 14,01 | 0,47% | 9.978,00 |
| 23.09.2025 | 13,53 | 14,00 | 13,42 | 13,94 | 3,14% | 15.768,00 |
| 22.09.2025 | 13,57 | 13,61 | 13,33 | 13,52 | 0,30% | 1.927,00 |
| 19.09.2025 | 13,37 | 13,58 | 13,26 | 13,48 | 0,71% | 2.276,00 |
| 18.09.2025 | 13,31 | 13,54 | 13,20 | 13,38 | 0,60% | 15.312,00 |
| 17.09.2025 | 13,35 | 13,35 | 13,17 | 13,30 | 0,68% | 5.256,00 |
| 16.09.2025 | 13,69 | 13,69 | 13,19 | 13,21 | -2,90% | 4.314,00 |
| 15.09.2025 | 13,61 | 13,69 | 13,45 | 13,61 | 0,07% | 7.965,00 |