15,373€
-1,99%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,40 | 15,74 | 15,35 | 15,68 | -0,03% | - |
| 01.04.2026 | 15,59 | 15,99 | 15,39 | 15,69 | 2,18% | - |
| 31.03.2026 | 15,38 | 15,62 | 14,99 | 15,35 | 0,44% | 2,00 |
| 30.03.2026 | 15,61 | 15,69 | 15,19 | 15,28 | -1,51% | - |
| 27.03.2026 | 15,72 | 15,81 | 15,42 | 15,52 | -3,99% | - |
| 26.03.2026 | 15,47 | 16,20 | 15,46 | 16,16 | 1,02% | 10,00 |
| 25.03.2026 | 15,56 | 16,35 | 15,47 | 16,00 | 2,99% | 964,00 |
| 24.03.2026 | 15,53 | 15,75 | 15,38 | 15,54 | -0,89% | - |
| 23.03.2026 | 15,04 | 15,87 | 14,72 | 15,68 | 2,94% | - |
| 20.03.2026 | 15,52 | 16,09 | 15,16 | 15,23 | -2,03% | 1.000,00 |
| 19.03.2026 | 15,82 | 15,88 | 15,22 | 15,54 | -1,69% | - |
| 18.03.2026 | 15,64 | 16,19 | 15,51 | 15,81 | 1,95% | - |
| 17.03.2026 | 15,40 | 15,75 | 15,38 | 15,51 | 0,10% | 50,00 |
| 16.03.2026 | 15,84 | 15,96 | 15,27 | 15,49 | -1,34% | 1,00 |
| 13.03.2026 | 15,72 | 15,97 | 15,28 | 15,70 | 1,36% | 99,00 |
| 12.03.2026 | 15,72 | 16,14 | 15,49 | 15,49 | -3,86% | - |
| 11.03.2026 | 16,10 | 16,23 | 15,94 | 16,12 | 1,62% | - |
| 10.03.2026 | 15,20 | 16,07 | 15,18 | 15,86 | 4,21% | - |
| 09.03.2026 | 14,86 | 15,32 | 14,75 | 15,22 | 1,11% | - |
| 06.03.2026 | 15,75 | 15,81 | 14,94 | 15,05 | -2,65% | 637,00 |
| 05.03.2026 | 15,40 | 15,73 | 15,34 | 15,46 | -0,74% | - |
| 04.03.2026 | 15,67 | 15,90 | 15,56 | 15,58 | 0,91% | - |
| 03.03.2026 | 15,97 | 16,00 | 15,40 | 15,44 | -3,05% | 20,00 |
| 02.03.2026 | 15,87 | 16,09 | 15,62 | 15,92 | -4,25% | 150,00 |
| 27.02.2026 | 16,82 | 17,15 | 16,49 | 16,63 | -0,51% | - |
| 26.02.2026 | 16,56 | 16,79 | 16,39 | 16,71 | 1,29% | 1,00 |
| 25.02.2026 | 16,54 | 16,87 | 16,33 | 16,50 | -0,05% | 6,00 |
| 24.02.2026 | 16,79 | 16,79 | 16,28 | 16,51 | -1,96% | - |
| 23.02.2026 | 16,84 | 17,17 | 16,70 | 16,84 | 0,69% | - |
| 20.02.2026 | 16,23 | 16,79 | 16,23 | 16,72 | 2,75% | - |
| 19.02.2026 | 16,25 | 16,46 | 16,10 | 16,28 | -0,37% | 35,00 |
| 18.02.2026 | 15,96 | 16,43 | 15,96 | 16,34 | 3,14% | 13,00 |
| 17.02.2026 | 15,85 | 15,94 | 15,65 | 15,84 | -0,20% | 170,00 |
| 16.02.2026 | 15,63 | 16,06 | 15,63 | 15,87 | 1,45% | - |
| 13.02.2026 | 16,70 | 16,76 | 15,47 | 15,64 | -6,25% | 941,00 |
| 12.02.2026 | 16,94 | 17,17 | 16,65 | 16,69 | 0,17% | 22,00 |
| 11.02.2026 | 17,12 | 17,17 | 16,36 | 16,66 | -2,03% | - |
| 10.02.2026 | 17,36 | 17,53 | 16,84 | 17,00 | -1,56% | 600,00 |
| 09.02.2026 | 17,17 | 17,43 | 16,84 | 17,27 | 1,56% | 20,00 |
| 06.02.2026 | 17,00 | 17,19 | 16,64 | 17,01 | -0,45% | 108,00 |
| 05.02.2026 | 17,82 | 17,88 | 16,98 | 17,09 | -4,21% | - |
| 04.02.2026 | 17,79 | 17,90 | 17,67 | 17,84 | 0,42% | 105,00 |
| 03.02.2026 | 17,65 | 17,86 | 17,57 | 17,76 | 1,57% | - |
| 02.02.2026 | 16,92 | 17,58 | 16,86 | 17,49 | 2,01% | - |
| 30.01.2026 | 16,87 | 17,17 | 16,78 | 17,14 | 1,06% | 260,00 |
| 29.01.2026 | 16,95 | 17,14 | 16,80 | 16,96 | -0,10% | - |
| 28.01.2026 | 17,19 | 17,20 | 16,74 | 16,98 | -0,85% | 14,00 |
| 27.01.2026 | 16,81 | 17,18 | 16,73 | 17,12 | 2,07% | - |
| 26.01.2026 | 16,64 | 16,87 | 16,59 | 16,78 | 1,01% | - |
| 23.01.2026 | 16,79 | 16,90 | 16,61 | 16,61 | -0,12% | - |
| 22.01.2026 | 16,31 | 16,67 | 16,25 | 16,63 | 2,13% | - |
| 21.01.2026 | 16,67 | 16,72 | 16,04 | 16,28 | -1,53% | - |
| 20.01.2026 | 16,56 | 16,74 | 16,35 | 16,53 | -0,38% | 500,00 |
| 19.01.2026 | 16,60 | 16,69 | 16,31 | 16,60 | -1,18% | - |
| 16.01.2026 | 16,88 | 16,96 | 16,71 | 16,79 | -0,01% | - |
| 15.01.2026 | 16,98 | 17,08 | 16,77 | 16,80 | -0,69% | - |
| 14.01.2026 | 16,81 | 16,99 | 16,70 | 16,91 | 0,96% | 116,00 |
| 13.01.2026 | 16,90 | 17,39 | 16,67 | 16,75 | -0,39% | - |
| 12.01.2026 | 16,70 | 16,95 | 16,50 | 16,82 | 0,75% | 4,00 |
| 09.01.2026 | 16,77 | 16,94 | 16,55 | 16,69 | 0,10% | 116,00 |
| 08.01.2026 | 16,55 | 16,77 | 16,45 | 16,68 | 0,57% | 6,00 |
| 07.01.2026 | 16,81 | 17,00 | 16,42 | 16,58 | -1,18% | 34,00 |
| 06.01.2026 | 17,07 | 17,30 | 16,69 | 16,78 | -0,80% | 2.900,00 |
| 05.01.2026 | 16,69 | 16,92 | 16,66 | 16,91 | 1,91% | 240,00 |
| 02.01.2026 | 16,37 | 16,67 | 16,34 | 16,60 | 0,94% | 3.683,00 |
| 30.12.2025 | 16,35 | 16,51 | 16,27 | 16,44 | 0,74% | - |
| 29.12.2025 | 16,48 | 16,55 | 16,17 | 16,32 | -0,31% | - |
| 23.12.2025 | 16,25 | 16,47 | 16,07 | 16,37 | 0,09% | 300,00 |
| 22.12.2025 | 16,46 | 16,54 | 16,25 | 16,36 | -0,08% | 4.000,00 |
| 19.12.2025 | 16,47 | 16,54 | 16,35 | 16,37 | -0,17% | - |
| 18.12.2025 | 16,38 | 16,50 | 16,14 | 16,40 | 0,92% | 8.299,00 |
| 17.12.2025 | 16,06 | 16,27 | 16,03 | 16,25 | 1,83% | - |
| 16.12.2025 | 15,92 | 16,17 | 15,92 | 15,95 | -0,41% | 2.402,00 |
| 15.12.2025 | 15,72 | 16,07 | 15,61 | 16,02 | 1,31% | - |
| 12.12.2025 | 16,24 | 16,34 | 15,80 | 15,81 | -2,17% | 660,00 |
| 11.12.2025 | 16,15 | 16,29 | 16,01 | 16,16 | 0,02% | - |
| 10.12.2025 | 16,08 | 16,16 | 15,94 | 16,16 | 0,56% | 1.500,00 |
| 09.12.2025 | 15,97 | 16,16 | 15,93 | 16,07 | 0,66% | - |
| 08.12.2025 | 16,19 | 16,19 | 15,65 | 15,96 | -0,37% | 1.213,00 |
| 05.12.2025 | 16,09 | 16,32 | 15,90 | 16,02 | 0,38% | 9.012,00 |
| 04.12.2025 | 16,19 | 16,25 | 15,87 | 15,96 | -0,81% | 9.515,00 |
| 03.12.2025 | 16,25 | 16,43 | 16,07 | 16,09 | -0,72% | 700,00 |
| 02.12.2025 | 16,16 | 16,40 | 16,09 | 16,21 | -0,05% | 2.641,00 |
| 01.12.2025 | 16,00 | 16,27 | 15,89 | 16,22 | 1,33% | 9.003,00 |
| 28.11.2025 | 15,84 | 16,13 | 15,83 | 16,01 | 0,96% | 1.501,00 |
| 27.11.2025 | 15,95 | 16,02 | 15,67 | 15,85 | -0,17% | 129,00 |
| 26.11.2025 | 15,87 | 15,94 | 15,64 | 15,88 | 1,21% | - |
| 25.11.2025 | 15,72 | 15,86 | 15,51 | 15,69 | -0,02% | 6.400,00 |
| 24.11.2025 | 15,31 | 15,88 | 15,31 | 15,69 | 3,86% | 166,00 |
| 21.11.2025 | 15,20 | 15,24 | 14,84 | 15,11 | -0,64% | 5.159,00 |
| 20.11.2025 | 14,99 | 15,29 | 14,99 | 15,21 | 1,10% | 6.220,00 |
| 19.11.2025 | 15,00 | 15,08 | 14,59 | 15,04 | 0,84% | 200,00 |
| 18.11.2025 | 15,36 | 15,37 | 14,76 | 14,92 | -3,23% | 333,00 |
| 17.11.2025 | 15,74 | 15,78 | 15,37 | 15,42 | -1,11% | 10.706,00 |
| 14.11.2025 | 15,76 | 15,80 | 15,42 | 15,59 | -0,95% | 9.100,00 |
| 13.11.2025 | 15,55 | 15,81 | 15,47 | 15,74 | 1,32% | 2,00 |
| 12.11.2025 | 15,40 | 15,59 | 15,40 | 15,53 | 1,40% | - |
| 11.11.2025 | 15,10 | 15,44 | 15,02 | 15,32 | 1,90% | 500,00 |
| 10.11.2025 | 14,73 | 15,07 | 14,73 | 15,03 | 2,02% | - |
| 07.11.2025 | 14,85 | 15,02 | 14,64 | 14,74 | -0,79% | 7.100,00 |