17,685€
-0,46%
Echtzeit-Aktienkurs Bank of Ireland Group PLC
Bid:
Ask:
Aktienkurse zur Bank of Ireland Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 17,55 | 17,67 | 17,55 | 17,67 | -0,58% | - |
| 16.07.2026 | 17,83 | 17,90 | 17,63 | 17,77 | -0,45% | - |
| 15.07.2026 | 17,89 | 17,97 | 17,66 | 17,85 | -0,39% | - |
| 14.07.2026 | 17,73 | 17,95 | 17,58 | 17,92 | 0,92% | - |
| 13.07.2026 | 17,87 | 17,90 | 17,43 | 17,76 | -0,91% | - |
| 10.07.2026 | 17,73 | 17,98 | 17,67 | 17,92 | 0,39% | - |
| 09.07.2026 | 17,71 | 18,00 | 17,67 | 17,85 | 0,41% | 378,00 |
| 08.07.2026 | 17,66 | 17,84 | 17,44 | 17,78 | 1,12% | - |
| 07.07.2026 | 17,72 | 17,80 | 17,56 | 17,58 | -0,65% | - |
| 06.07.2026 | 17,49 | 17,69 | 17,44 | 17,69 | 1,03% | - |
| 03.07.2026 | 17,53 | 17,67 | 17,41 | 17,51 | -1,07% | - |
| 02.07.2026 | 17,74 | 17,84 | 17,57 | 17,70 | 0,96% | - |
| 01.07.2026 | 17,61 | 17,66 | 17,43 | 17,54 | 0,06% | - |
| 30.06.2026 | 17,68 | 17,68 | 17,42 | 17,53 | 0,47% | - |
| 29.06.2026 | 17,83 | 17,88 | 17,39 | 17,44 | -1,61% | 9,00 |
| 26.06.2026 | 17,88 | 17,88 | 17,62 | 17,73 | -0,20% | - |
| 25.06.2026 | 17,96 | 18,11 | 17,53 | 17,76 | -1,15% | - |
| 24.06.2026 | 18,36 | 18,41 | 17,97 | 17,97 | -1,56% | - |
| 23.06.2026 | 18,48 | 18,73 | 18,23 | 18,26 | -3,16% | 104,00 |
| 22.06.2026 | 18,60 | 18,86 | 18,60 | 18,85 | 1,13% | - |
| 19.06.2026 | 18,40 | 18,66 | 18,25 | 18,64 | 0,49% | - |
| 18.06.2026 | 18,46 | 18,62 | 18,39 | 18,55 | 1,15% | - |
| 17.06.2026 | 17,90 | 18,37 | 17,85 | 18,34 | 3,40% | - |
| 16.06.2026 | 17,54 | 17,81 | 17,51 | 17,74 | 1,27% | - |
| 15.06.2026 | 18,02 | 18,02 | 17,36 | 17,52 | -0,41% | 100,00 |
| 12.06.2026 | 17,22 | 17,67 | 17,16 | 17,59 | 2,10% | - |
| 11.06.2026 | 17,25 | 17,41 | 17,19 | 17,23 | 1,64% | - |
| 10.06.2026 | 16,94 | 17,37 | 16,84 | 16,95 | -2,32% | - |
| 09.06.2026 | 17,24 | 17,55 | 17,18 | 17,35 | 0,33% | - |
| 08.06.2026 | 17,40 | 17,54 | 17,24 | 17,29 | -1,30% | - |
| 05.06.2026 | 17,37 | 17,68 | 17,34 | 17,52 | 0,17% | - |
| 04.06.2026 | 17,24 | 17,51 | 17,11 | 17,49 | -0,36% | - |
| 03.06.2026 | 17,57 | 17,66 | 17,43 | 17,55 | -0,37% | - |
| 02.06.2026 | 17,48 | 17,74 | 17,44 | 17,62 | 1,21% | - |
| 01.06.2026 | 17,56 | 17,68 | 17,36 | 17,41 | -1,11% | - |
| 29.05.2026 | 17,44 | 17,66 | 17,42 | 17,60 | 1,50% | - |
| 28.05.2026 | 17,43 | 17,64 | 17,30 | 17,34 | -1,74% | - |
| 27.05.2026 | 17,65 | 17,82 | 17,57 | 17,65 | -0,44% | 1,00 |
| 26.05.2026 | 17,70 | 17,88 | 17,60 | 17,73 | -0,07% | 222,00 |
| 25.05.2026 | 17,66 | 17,80 | 17,28 | 17,74 | 1,66% | - |
| 22.05.2026 | 17,23 | 17,56 | 17,07 | 17,45 | 1,28% | - |
| 21.05.2026 | 17,07 | 17,24 | 16,97 | 17,23 | 1,59% | 17,00 |
| 20.05.2026 | 16,84 | 17,00 | 16,71 | 16,96 | 0,21% | - |
| 19.05.2026 | 16,73 | 16,96 | 16,69 | 16,93 | 0,82% | - |
| 18.05.2026 | 16,60 | 16,91 | 16,34 | 16,79 | 0,87% | - |
| 15.05.2026 | 16,70 | 16,84 | 16,42 | 16,64 | -1,03% | 502,00 |
| 14.05.2026 | 16,78 | 17,00 | 16,74 | 16,82 | 0,98% | 104,00 |
| 13.05.2026 | 16,54 | 16,86 | 16,44 | 16,65 | 0,09% | - |
| 12.05.2026 | 16,75 | 16,79 | 16,54 | 16,64 | -1,20% | - |
| 11.05.2026 | 16,69 | 16,93 | 16,63 | 16,84 | 0,12% | - |
| 08.05.2026 | 17,01 | 17,10 | 16,67 | 16,82 | -1,88% | 1.740,00 |
| 07.05.2026 | 16,98 | 17,34 | 16,89 | 17,14 | 1,03% | - |
| 06.05.2026 | 16,55 | 17,12 | 16,55 | 16,97 | 2,69% | 2,00 |
| 05.05.2026 | 16,40 | 16,79 | 16,40 | 16,52 | 0,58% | - |
| 04.05.2026 | 16,45 | 16,72 | 16,22 | 16,43 | -1,14% | 400,00 |
| 30.04.2026 | 16,42 | 16,67 | 16,28 | 16,62 | 0,53% | - |
| 29.04.2026 | 16,46 | 16,59 | 16,30 | 16,53 | 0,90% | - |
| 28.04.2026 | 15,90 | 16,41 | 15,84 | 16,38 | 3,72% | - |
| 27.04.2026 | 15,94 | 16,03 | 15,79 | 15,80 | -0,49% | 30,00 |
| 24.04.2026 | 16,22 | 16,27 | 15,77 | 15,87 | -1,54% | 222,00 |
| 23.04.2026 | 16,18 | 16,40 | 15,96 | 16,12 | -3,69% | - |
| 22.04.2026 | 17,01 | 17,23 | 16,71 | 16,74 | -1,79% | - |
| 21.04.2026 | 16,96 | 17,25 | 16,90 | 17,04 | 1,01% | 988,00 |
| 20.04.2026 | 16,99 | 17,01 | 16,63 | 16,87 | -2,92% | - |
| 17.04.2026 | 16,94 | 17,42 | 16,81 | 17,38 | 2,16% | 1.500,00 |
| 16.04.2026 | 16,97 | 17,14 | 16,90 | 17,01 | -0,01% | 1.000,00 |
| 15.04.2026 | 16,82 | 17,38 | 16,80 | 17,02 | 1,46% | 1.278,00 |
| 14.04.2026 | 16,44 | 16,92 | 16,42 | 16,77 | 1,12% | 600,00 |
| 13.04.2026 | 16,37 | 16,61 | 16,22 | 16,59 | 0,17% | - |
| 10.04.2026 | 16,54 | 16,68 | 15,93 | 16,56 | 1,60% | 700,00 |
| 09.04.2026 | 16,34 | 16,66 | 16,09 | 16,30 | -1,05% | 400,00 |
| 08.04.2026 | 15,69 | 17,00 | 15,69 | 16,47 | 4,82% | - |
| 07.04.2026 | 15,50 | 16,06 | 15,30 | 15,71 | 0,21% | 2.813,00 |
| 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 |