17,468€
1,85%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |