18,410€
-0,94%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -2,02% | - |
| 08.10.2026 | 18,59 | 18,59 | 18,59 | 18,59 | -1,56% | - |
| 07.10.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -1,85% | - |
| 06.10.2026 | 18,77 | 19,24 | 18,77 | 19,24 | 2,10% | 500,00 |
| 05.10.2026 | 18,54 | 18,89 | 18,54 | 18,84 | -0,84% | 3.900,00 |
| 02.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,43% | - |
| 01.10.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -3,91% | - |
| 30.09.2026 | 20,01 | 20,06 | 20,01 | 20,06 | 0,10% | 150,00 |
| 29.09.2026 | 19,89 | 20,04 | 19,89 | 20,04 | 0,05% | 2.000,00 |
| 28.09.2026 | 19,72 | 20,03 | 19,72 | 20,03 | 0,15% | 217,00 |
| 25.09.2026 | 19,92 | 20,00 | 19,92 | 20,00 | 1,47% | 333,00 |
| 24.09.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -0,98% | - |
| 23.09.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -0,38% | - |
| 22.09.2026 | 20,15 | 20,15 | 19,98 | 19,98 | -1,38% | 52,00 |
| 21.09.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,98% | - |
| 18.09.2026 | 20,15 | 20,46 | 20,15 | 20,46 | 0,54% | 809,00 |
| 17.09.2026 | 20,10 | 20,68 | 20,10 | 20,35 | -0,68% | 1.631,00 |
| 16.09.2026 | 20,01 | 20,49 | 20,01 | 20,49 | 2,76% | 20,00 |
| 15.09.2026 | 19,82 | 19,94 | 19,82 | 19,94 | -1,24% | 350,00 |
| 14.09.2026 | 20,19 | 20,19 | 20,19 | 20,19 | -0,39% | - |
| 11.09.2026 | 19,86 | 20,27 | 19,86 | 20,27 | 0,35% | 2.240,00 |
| 10.09.2026 | 19,61 | 20,20 | 19,61 | 20,20 | 3,09% | 504,00 |
| 09.09.2026 | 19,62 | 19,62 | 19,60 | 19,60 | -3,62% | 800,00 |
| 08.09.2026 | 19,55 | 20,33 | 19,55 | 20,33 | 5,04% | 390,00 |
| 07.09.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -0,87% | 100,00 |
| 04.09.2026 | 19,53 | 19,53 | 19,53 | 19,53 | 1,85% | - |
| 03.09.2026 | 19,17 | 19,17 | 19,17 | 19,17 | -2,42% | - |
| 02.09.2026 | 18,87 | 19,65 | 18,87 | 19,65 | 5,50% | 52,00 |
| 01.09.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 1,86% | - |
| 31.08.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -1,46% | 2.500,00 |
| 28.08.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -1,70% | - |
| 27.08.2026 | 18,79 | 18,87 | 18,79 | 18,87 | 0,13% | 50,00 |
| 26.08.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -1,54% | - |
| 25.08.2026 | 18,97 | 19,14 | 18,97 | 19,14 | 0,47% | 292,00 |
| 24.08.2026 | 18,78 | 19,05 | 18,78 | 19,05 | 3,45% | 1.333,00 |
| 21.08.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -1,31% | - |
| 20.08.2026 | 18,50 | 18,66 | 18,50 | 18,66 | -0,13% | 3,00 |
| 19.08.2026 | 18,90 | 18,90 | 18,69 | 18,69 | -0,48% | 909,00 |
| 18.08.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -3,07% | - |
| 17.08.2026 | 19,00 | 19,37 | 19,00 | 19,37 | 0,91% | 230,00 |
| 14.08.2026 | 18,66 | 19,20 | 18,66 | 19,20 | 0,23% | 788,00 |
| 13.08.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,26% | 157,00 |
| 12.08.2026 | 18,67 | 19,10 | 18,67 | 19,10 | 2,19% | 343,00 |
| 11.08.2026 | 18,69 | 18,69 | 18,69 | 18,69 | -0,56% | - |
| 10.08.2026 | 18,63 | 18,80 | 18,63 | 18,80 | 1,16% | 3,00 |
| 07.08.2026 | 18,58 | 18,58 | 18,58 | 18,58 | 0,98% | - |
| 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 |