19,023€
3,38%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 18,97 | 19,13 | 18,58 | 19,13 | 3,97% | - |
| 06.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,97% | - |
| 05.08.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -2,38% | - |
| 04.08.2026 | 18,31 | 18,31 | 18,31 | 18,31 | -0,68% | - |
| 03.08.2026 | 17,89 | 18,82 | 17,89 | 18,43 | 1,60% | 882,00 |
| 31.07.2026 | 17,98 | 18,17 | 17,98 | 18,14 | 3,98% | 1.121,00 |
| 30.07.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -1,38% | - |
| 29.07.2026 | 17,85 | 17,85 | 17,69 | 17,69 | -5,58% | 310,00 |
| 28.07.2026 | 18,01 | 18,74 | 18,01 | 18,74 | 2,85% | 40,00 |
| 27.07.2026 | 18,24 | 18,24 | 18,20 | 18,22 | 0,30% | 227,00 |
| 24.07.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,36% | - |
| 23.07.2026 | 17,92 | 18,10 | 17,92 | 18,10 | 1,60% | 200,00 |
| 22.07.2026 | 17,81 | 17,81 | 17,81 | 17,81 | 2,77% | - |
| 21.07.2026 | 17,33 | 17,33 | 17,33 | 17,33 | 0,64% | - |
| 20.07.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -0,55% | 600,00 |
| 17.07.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -0,94% | - |
| 16.07.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 0,29% | - |
| 15.07.2026 | 17,43 | 17,43 | 17,43 | 17,43 | 0,32% | - |
| 14.07.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -2,93% | - |
| 13.07.2026 | 17,33 | 17,90 | 17,33 | 17,90 | 3,14% | 100,00 |
| 10.07.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -0,52% | - |
| 09.07.2026 | 17,45 | 17,45 | 17,45 | 17,45 | 1,13% | - |
| 08.07.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -1,17% | - |
| 07.07.2026 | 17,32 | 17,46 | 17,32 | 17,46 | 1,87% | 2.000,00 |
| 06.07.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -0,70% | - |
| 03.07.2026 | 17,26 | 17,26 | 17,26 | 17,26 | -3,31% | - |
| 02.07.2026 | 17,28 | 17,85 | 17,28 | 17,85 | 2,82% | 200,00 |
| 01.07.2026 | 17,20 | 17,36 | 17,20 | 17,36 | -0,17% | 200,00 |
| 30.06.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -0,66% | - |
| 29.06.2026 | 17,74 | 17,74 | 17,50 | 17,50 | 0,32% | 350,00 |
| 26.06.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -0,17% | - |
| 25.06.2026 | 17,48 | 17,48 | 17,48 | 17,48 | -2,21% | - |
| 24.06.2026 | 17,87 | 17,87 | 17,87 | 17,87 | -0,64% | - |
| 23.06.2026 | 17,99 | 17,99 | 17,99 | 17,99 | -2,44% | - |
| 22.06.2026 | 18,01 | 18,50 | 18,01 | 18,44 | 3,39% | 170,00 |
| 19.06.2026 | 17,83 | 17,83 | 17,83 | 17,83 | -6,16% | - |
| 18.06.2026 | 18,19 | 19,00 | 18,19 | 19,00 | 5,56% | 48,00 |
| 17.06.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 4,77% | 350,00 |
| 16.06.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -0,38% | - |
| 15.06.2026 | 17,64 | 17,64 | 17,25 | 17,25 | 1,50% | 18,00 |
| 12.06.2026 | 16,99 | 16,99 | 16,99 | 16,99 | 0,53% | - |
| 11.06.2026 | 16,82 | 16,90 | 16,82 | 16,90 | -1,11% | 100,00 |
| 10.06.2026 | 16,70 | 17,09 | 16,70 | 17,09 | -0,93% | 1.000,00 |
| 09.06.2026 | 16,67 | 17,48 | 16,67 | 17,25 | 2,65% | 14,00 |
| 08.06.2026 | 17,15 | 18,00 | 16,81 | 16,81 | -1,49% | 1.060,00 |
| 05.06.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 1,22% | - |
| 04.06.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -4,48% | - |
| 03.06.2026 | 17,07 | 17,65 | 17,07 | 17,65 | 3,40% | 280,00 |
| 02.06.2026 | 17,07 | 17,07 | 17,07 | 17,07 | -1,13% | - |
| 01.06.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 1,14% | - |
| 29.05.2026 | 17,07 | 17,07 | 17,07 | 17,07 | -0,50% | - |
| 28.05.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,61% | - |
| 27.05.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 0,15% | - |
| 26.05.2026 | 17,21 | 17,23 | 17,21 | 17,23 | -0,32% | 166,00 |
| 25.05.2026 | 17,12 | 17,29 | 17,00 | 17,29 | 2,92% | 948,00 |
| 22.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,78% | - |
| 21.05.2026 | 16,68 | 16,68 | 16,67 | 16,67 | 2,05% | 98,00 |
| 20.05.2026 | 16,33 | 16,33 | 16,33 | 16,33 | -5,42% | - |
| 19.05.2026 | 17,27 | 17,27 | 17,27 | 17,27 | 2,65% | 400,00 |
| 18.05.2026 | 16,09 | 16,82 | 16,09 | 16,82 | 2,25% | 62,00 |
| 15.05.2026 | 16,22 | 16,45 | 16,22 | 16,45 | -1,29% | 2.048,00 |
| 14.05.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 2,36% | - |
| 13.05.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -0,37% | - |
| 12.05.2026 | 16,35 | 16,35 | 16,34 | 16,34 | -2,16% | 240,00 |
| 11.05.2026 | 16,35 | 16,70 | 16,35 | 16,70 | -1,76% | 400,00 |
| 08.05.2026 | 16,67 | 17,00 | 16,67 | 17,00 | 3,06% | 98,00 |
| 07.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,41% | - |
| 06.05.2026 | 16,27 | 16,27 | 16,27 | 16,27 | -0,82% | - |
| 05.05.2026 | 16,12 | 16,40 | 16,12 | 16,40 | 1,05% | 40,00 |
| 04.05.2026 | 16,23 | 16,23 | 16,23 | 16,23 | -1,13% | 100,00 |
| 30.04.2026 | 16,02 | 16,42 | 16,02 | 16,42 | 2,63% | 100,00 |
| 29.04.2026 | 16,10 | 16,10 | 16,00 | 16,00 | -0,90% | 1.140,00 |
| 28.04.2026 | 15,59 | 16,14 | 15,59 | 16,14 | 1,51% | 10,00 |
| 27.04.2026 | 15,59 | 15,90 | 15,59 | 15,90 | -0,62% | 120,00 |
| 24.04.2026 | 15,79 | 16,00 | 15,79 | 16,00 | -0,06% | 150,00 |
| 23.04.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -2,76% | - |
| 22.04.2026 | 16,53 | 16,53 | 16,47 | 16,47 | -0,54% | 450,00 |
| 21.04.2026 | 16,54 | 16,56 | 16,54 | 16,56 | -0,27% | 238,00 |
| 20.04.2026 | 16,51 | 16,60 | 16,51 | 16,60 | 0,55% | 151,00 |
| 17.04.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -1,46% | - |
| 16.04.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 0,93% | - |
| 15.04.2026 | 16,71 | 16,71 | 16,60 | 16,60 | 1,59% | 30,00 |
| 14.04.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -1,18% | - |
| 13.04.2026 | 15,92 | 16,54 | 15,92 | 16,54 | -1,58% | 360,00 |
| 10.04.2026 | 16,22 | 16,80 | 16,21 | 16,80 | 5,46% | 740,00 |
| 09.04.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -2,90% | - |
| 08.04.2026 | 15,73 | 16,41 | 15,73 | 16,41 | 7,36% | 360,00 |
| 07.04.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -1,26% | - |
| 02.04.2026 | 15,01 | 15,48 | 15,01 | 15,48 | -3,43% | 360,00 |
| 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 |