15,588€
-2,73%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 15,48 | 16,03 | 15,48 | 16,03 | 6,16% | 399,00 |
| 31.03.2026 | 15,20 | 15,20 | 15,10 | 15,10 | -0,79% | 50,00 |
| 30.03.2026 | 15,23 | 15,23 | 15,22 | 15,22 | -2,62% | 10,00 |
| 27.03.2026 | 15,40 | 15,63 | 15,40 | 15,63 | -0,26% | 1,00 |
| 26.03.2026 | 15,18 | 15,67 | 15,18 | 15,67 | -1,66% | 4.870,00 |
| 25.03.2026 | 15,27 | 15,93 | 15,27 | 15,93 | 3,71% | 700,00 |
| 24.03.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -2,26% | - |
| 23.03.2026 | 14,60 | 15,72 | 14,60 | 15,72 | -0,10% | 1.100,00 |
| 20.03.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 2,28% | - |
| 19.03.2026 | 15,62 | 15,62 | 15,38 | 15,38 | -3,78% | 202,00 |
| 18.03.2026 | 15,63 | 15,99 | 15,63 | 15,99 | 1,43% | 360,00 |
| 17.03.2026 | 15,25 | 15,76 | 15,25 | 15,76 | 1,48% | 396,00 |
| 16.03.2026 | 15,53 | 15,53 | 15,53 | 15,53 | 0,68% | - |
| 13.03.2026 | 15,43 | 15,43 | 15,43 | 15,43 | -1,72% | - |
| 12.03.2026 | 15,65 | 15,70 | 15,65 | 15,70 | -0,57% | 100,00 |
| 11.03.2026 | 15,79 | 15,79 | 15,79 | 15,79 | -1,80% | - |
| 10.03.2026 | 15,05 | 16,08 | 15,05 | 16,08 | 7,74% | 250,00 |
| 09.03.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -2,29% | 400,00 |
| 06.03.2026 | 15,57 | 15,57 | 15,27 | 15,27 | 0,13% | 100,00 |
| 05.03.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,83% | - |
| 04.03.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -0,42% | - |
| 03.03.2026 | 15,83 | 15,83 | 15,60 | 15,60 | -1,89% | 244,00 |
| 02.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | - |
| 27.02.2026 | 16,53 | 16,60 | 15,95 | 15,95 | -5,68% | 775,00 |
| 26.02.2026 | 16,42 | 16,91 | 16,42 | 16,91 | 1,08% | 9,00 |
| 25.02.2026 | 16,24 | 16,73 | 16,24 | 16,73 | 1,21% | 36,00 |
| 24.02.2026 | 16,54 | 16,54 | 16,53 | 16,53 | -0,90% | 480,00 |
| 23.02.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -0,12% | - |
| 20.02.2026 | 16,25 | 16,70 | 16,25 | 16,70 | 2,74% | 700,00 |
| 19.02.2026 | 16,34 | 16,34 | 16,26 | 16,26 | 1,69% | 10,00 |
| 18.02.2026 | 15,99 | 15,99 | 15,99 | 15,99 | 1,65% | - |
| 17.02.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 0,38% | - |
| 16.02.2026 | 15,67 | 15,67 | 15,67 | 15,67 | -4,71% | - |
| 13.02.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -2,64% | - |
| 12.02.2026 | 16,71 | 17,00 | 16,71 | 16,89 | 0,45% | 120,00 |
| 11.02.2026 | 16,86 | 16,86 | 16,81 | 16,81 | -1,03% | 70,00 |
| 10.02.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -2,94% | - |
| 09.02.2026 | 16,96 | 17,50 | 16,96 | 17,50 | 4,92% | 343,00 |
| 06.02.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -2,28% | - |
| 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% | - |