16,998€
-0,42%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,93 | 17,02 | 16,68 | 16,93 | -0,81% | - |
| 05.02.2026 | 17,56 | 17,56 | 17,07 | 17,07 | -4,82% | 731,00 |
| 04.02.2026 | 17,46 | 17,94 | 17,46 | 17,94 | 0,06% | 11,00 |
| 03.02.2026 | 17,48 | 17,95 | 17,48 | 17,93 | 4,22% | 980,00 |
| 02.02.2026 | 16,72 | 17,20 | 16,72 | 17,20 | 3,90% | 177,00 |
| 30.01.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -2,82% | - |
| 29.01.2026 | 16,80 | 17,11 | 16,80 | 17,04 | 0,86% | 7.500,00 |
| 28.01.2026 | 16,92 | 16,92 | 16,89 | 16,89 | -0,09% | 1.256,00 |
| 27.01.2026 | 16,52 | 16,91 | 16,52 | 16,91 | 3,11% | 10.805,00 |
| 26.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,62% | - |
| 23.01.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 3,86% | - |
| 22.01.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -1,69% | - |
| 21.01.2026 | 16,32 | 16,32 | 16,32 | 16,32 | -2,04% | - |
| 20.01.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 1,62% | - |
| 19.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,87% | - |
| 16.01.2026 | 16,60 | 16,94 | 16,60 | 16,88 | 0,72% | 2.618,00 |
| 15.01.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 1,45% | - |
| 14.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -0,84% | - |
| 13.01.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -0,66% | - |
| 12.01.2026 | 16,46 | 16,77 | 16,46 | 16,77 | 1,51% | 200,00 |
| 09.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,73% | - |
| 08.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,12% | - |
| 07.01.2026 | 16,62 | 16,62 | 16,59 | 16,59 | -3,27% | 44,00 |
| 06.01.2026 | 16,80 | 17,15 | 16,80 | 17,15 | 1,54% | 500,00 |
| 05.01.2026 | 16,48 | 16,89 | 16,48 | 16,89 | 3,72% | 256,00 |
| 02.01.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,33% | - |
| 30.12.2025 | 16,08 | 16,50 | 16,08 | 16,50 | 0,76% | 748,00 |
| 29.12.2025 | 16,30 | 16,38 | 16,30 | 16,38 | -0,06% | 495,00 |
| 23.12.2025 | 15,97 | 16,39 | 15,97 | 16,39 | -1,68% | 255,00 |
| 22.12.2025 | 16,28 | 16,67 | 16,28 | 16,67 | 1,55% | 2.127,00 |
| 19.12.2025 | 16,22 | 16,41 | 16,22 | 16,41 | -1,17% | 1.151,00 |
| 18.12.2025 | 16,09 | 16,61 | 16,09 | 16,61 | 2,12% | 67,00 |
| 17.12.2025 | 15,85 | 16,26 | 15,85 | 16,26 | 3,07% | 100,00 |
| 16.12.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,28% | - |
| 15.12.2025 | 15,53 | 15,82 | 15,53 | 15,82 | -1,89% | 666,00 |
| 12.12.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 1,00% | - |
| 11.12.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -1,96% | - |
| 10.12.2025 | 16,40 | 16,40 | 15,93 | 16,29 | 0,74% | 107,00 |
| 09.12.2025 | 15,91 | 16,17 | 15,91 | 16,17 | 0,62% | 105,00 |
| 08.12.2025 | 16,54 | 16,54 | 16,07 | 16,07 | 0,12% | 25,00 |
| 05.12.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,50% | - |
| 04.12.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -0,89% | - |
| 03.12.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 1,02% | - |
| 02.12.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 1,51% | - |
| 01.12.2025 | 16,34 | 16,34 | 15,87 | 15,87 | 1,28% | 100,00 |
| 28.11.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -0,89% | - |
| 27.11.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,35% | - |
| 26.11.2025 | 15,67 | 15,86 | 15,67 | 15,86 | 1,70% | 360,00 |
| 25.11.2025 | 15,41 | 15,60 | 15,41 | 15,60 | -1,02% | 177,00 |
| 24.11.2025 | 15,09 | 15,76 | 15,09 | 15,76 | 6,09% | 1,00 |
| 21.11.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -0,27% | - |
| 20.11.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 0,37% | 672,00 |
| 19.11.2025 | 14,77 | 14,84 | 14,77 | 14,84 | 0,00% | 666,00 |
| 18.11.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -3,92% | 1.500,00 |
| 17.11.2025 | 15,59 | 15,59 | 15,44 | 15,44 | -0,29% | 1.197,00 |
| 14.11.2025 | 15,49 | 15,49 | 15,49 | 15,49 | 1,14% | - |
| 13.11.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 0,66% | - |
| 12.11.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 0,60% | - |
| 11.11.2025 | 14,93 | 15,12 | 14,93 | 15,12 | 2,93% | 140,00 |
| 10.11.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -0,27% | - |
| 07.11.2025 | 14,64 | 14,73 | 14,64 | 14,73 | 1,10% | 566,00 |
| 06.11.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -0,88% | - |
| 05.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,76% | 70,00 |
| 04.11.2025 | 13,98 | 14,31 | 13,98 | 14,31 | -1,95% | 1.500,00 |
| 03.11.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 3,95% | 20,00 |
| 31.10.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,43% | - |
| 30.10.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 3,60% | - |
| 29.10.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -0,92% | - |
| 28.10.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 3,69% | - |
| 27.10.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,23% | - |
| 24.10.2025 | 13,06 | 13,10 | 13,06 | 13,10 | -2,78% | 3,00 |
| 23.10.2025 | 13,20 | 13,48 | 13,20 | 13,48 | 3,34% | 1.121,00 |
| 22.10.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 0,15% | - |
| 21.10.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -0,38% | - |
| 20.10.2025 | 13,06 | 13,11 | 13,06 | 13,07 | -1,28% | 16.000,00 |
| 17.10.2025 | 13,56 | 13,56 | 13,24 | 13,24 | -3,74% | 226,00 |
| 16.10.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -0,25% | - |
| 15.10.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 2,64% | - |
| 14.10.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -2,72% | - |
| 13.10.2025 | 13,89 | 13,89 | 13,81 | 13,81 | -4,56% | 2.616,00 |
| 10.10.2025 | 14,08 | 14,47 | 14,08 | 14,47 | 0,70% | 1.000,00 |
| 09.10.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -0,62% | - |
| 08.10.2025 | 14,08 | 14,46 | 14,08 | 14,46 | 0,07% | 350,00 |
| 07.10.2025 | 14,12 | 14,47 | 14,12 | 14,45 | -1,60% | 4.500,00 |
| 06.10.2025 | 14,53 | 14,69 | 14,53 | 14,69 | 3,89% | 70,00 |
| 03.10.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,95% | - |
| 02.10.2025 | 13,90 | 14,27 | 13,90 | 14,27 | -0,90% | 50,00 |
| 01.10.2025 | 13,75 | 14,40 | 13,75 | 14,40 | 2,13% | 665,00 |
| 30.09.2025 | 13,54 | 14,10 | 13,54 | 14,10 | 3,15% | 400,00 |
| 29.09.2025 | 13,80 | 13,83 | 13,67 | 13,67 | -0,76% | 643,00 |
| 26.09.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -0,58% | - |
| 25.09.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,17% | - |
| 24.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,40% | - |
| 23.09.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -2,14% | - |
| 22.09.2025 | 13,28 | 13,54 | 13,28 | 13,54 | 2,27% | 222,00 |
| 19.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,26% | - |
| 18.09.2025 | 13,19 | 13,27 | 13,19 | 13,27 | 1,22% | 400,00 |
| 17.09.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -1,69% | - |
| 16.09.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,60% | - |
| 15.09.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,11% | - |