£17,048
-1,21%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,20 | 17,30 | 17,01 | 17,09 | -0,96% | - |
| 24.04.2025 | 17,17 | 17,42 | 17,05 | 17,26 | -0,29% | - |
| 23.04.2025 | 16,87 | 17,41 | 16,87 | 17,31 | 2,84% | - |
| 22.04.2025 | 16,94 | 17,04 | 16,72 | 16,83 | -0,28% | - |
| 17.04.2025 | 16,92 | 16,99 | 16,84 | 16,88 | -0,91% | - |
| 16.04.2025 | 16,61 | 17,07 | 16,61 | 17,03 | 2,17% | - |
| 15.04.2025 | 16,57 | 16,80 | 16,38 | 16,67 | 0,46% | - |
| 14.04.2025 | 16,47 | 16,60 | 16,30 | 16,59 | 3,19% | - |
| 11.04.2025 | 16,37 | 16,37 | 15,89 | 16,08 | 0,69% | - |
| 10.04.2025 | 16,84 | 17,08 | 15,95 | 15,97 | 2,59% | - |
| 09.04.2025 | 15,14 | 15,73 | 15,13 | 15,57 | 0,65% | - |
| 08.04.2025 | 15,29 | 15,69 | 15,13 | 15,47 | 5,44% | - |
| 07.04.2025 | 13,83 | 15,22 | 13,81 | 14,67 | -3,35% | - |
| 04.04.2025 | 15,64 | 15,67 | 14,71 | 15,18 | -3,93% | - |
| 03.04.2025 | 15,48 | 15,97 | 15,29 | 15,80 | -0,67% | - |
| 02.04.2025 | 14,30 | 15,96 | 14,30 | 15,90 | 0,45% | - |
| 01.04.2025 | 15,70 | 15,86 | 15,54 | 15,83 | 1,26% | - |
| 31.03.2025 | 16,04 | 16,10 | 15,38 | 15,64 | -4,28% | - |
| 28.03.2025 | 16,56 | 16,58 | 16,20 | 16,33 | -2,24% | - |
| 27.03.2025 | 16,75 | 16,91 | 16,36 | 16,71 | -0,22% | - |
| 26.03.2025 | 16,84 | 17,04 | 16,71 | 16,75 | -1,37% | - |
| 25.03.2025 | 17,10 | 17,11 | 16,90 | 16,98 | 0,59% | - |
| 24.03.2025 | 17,61 | 17,61 | 16,87 | 16,88 | -1,29% | - |
| 21.03.2025 | 17,30 | 17,31 | 16,94 | 17,10 | -1,39% | - |
| 20.03.2025 | 17,36 | 17,73 | 17,28 | 17,34 | -0,99% | - |
| 19.03.2025 | 17,44 | 17,55 | 17,31 | 17,51 | -0,07% | - |
| 18.03.2025 | 17,50 | 17,76 | 17,46 | 17,52 | 0,22% | - |
| 17.03.2025 | 17,41 | 17,52 | 17,36 | 17,48 | 1,59% | - |
| 14.03.2025 | 17,23 | 17,56 | 17,20 | 17,21 | 0,90% | - |
| 13.03.2025 | 17,03 | 17,44 | 17,00 | 17,06 | -0,56% | - |
| 12.03.2025 | 17,20 | 17,37 | 17,09 | 17,15 | 1,19% | - |
| 11.03.2025 | 17,11 | 17,17 | 16,79 | 16,95 | -3,41% | - |
| 10.03.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 3,25% | 174,00 |
| 07.03.2025 | 17,28 | 17,28 | 16,59 | 17,00 | -1,55% | - |
| 06.03.2025 | 17,51 | 17,82 | 17,11 | 17,27 | -1,06% | - |
| 05.03.2025 | 17,12 | 17,46 | 17,09 | 17,45 | 6,33% | - |
| 04.03.2025 | 16,84 | 17,13 | 16,41 | 16,41 | -5,04% | - |
| 03.03.2025 | 17,29 | 17,33 | 16,89 | 17,28 | 0,14% | - |
| 28.02.2025 | 17,10 | 17,31 | 17,05 | 17,26 | 0,84% | - |
| 27.02.2025 | 16,97 | 17,15 | 16,86 | 17,11 | 1,42% | - |
| 26.02.2025 | 16,65 | 17,08 | 16,64 | 16,87 | 1,28% | - |
| 25.02.2025 | 16,51 | 16,82 | 16,51 | 16,66 | 0,19% | - |
| 24.02.2025 | 16,47 | 16,72 | 16,47 | 16,63 | -0,18% | - |
| 21.02.2025 | 16,52 | 16,72 | 16,46 | 16,66 | 0,88% | - |
| 20.02.2025 | 16,60 | 16,65 | 16,43 | 16,51 | 0,33% | - |
| 19.02.2025 | 16,58 | 16,60 | 16,35 | 16,46 | -1,86% | - |
| 18.02.2025 | 16,77 | 17,05 | 16,76 | 16,77 | -0,84% | - |
| 17.02.2025 | 16,48 | 17,01 | 16,48 | 16,91 | 2,51% | - |
| 14.02.2025 | 16,73 | 16,81 | 16,40 | 16,50 | -1,59% | - |
| 13.02.2025 | 16,82 | 17,10 | 16,76 | 16,76 | 0,60% | - |
| 12.02.2025 | 16,46 | 16,68 | 16,42 | 16,66 | 0,71% | - |
| 11.02.2025 | 16,60 | 16,61 | 16,22 | 16,55 | -0,14% | - |
| 10.02.2025 | 16,67 | 16,75 | 16,53 | 16,57 | -1,11% | - |
| 07.02.2025 | 17,00 | 17,19 | 16,75 | 16,76 | -0,76% | - |
| 06.02.2025 | 16,73 | 17,01 | 16,73 | 16,88 | 0,22% | - |
| 05.02.2025 | 16,61 | 16,91 | 16,59 | 16,85 | 0,10% | - |
| 04.02.2025 | 16,71 | 16,95 | 16,69 | 16,83 | 0,63% | - |
| 03.02.2025 | 16,55 | 16,91 | 16,54 | 16,72 | -1,24% | - |
| 31.01.2025 | 17,29 | 17,29 | 16,91 | 16,93 | -1,54% | - |
| 30.01.2025 | 16,78 | 17,31 | 15,44 | 17,20 | 1,77% | - |
| 29.01.2025 | 17,08 | 17,25 | 16,61 | 16,90 | 1,03% | - |
| 28.01.2025 | 16,91 | 17,11 | 16,68 | 16,73 | -1,11% | - |
| 27.01.2025 | 16,27 | 17,42 | 16,27 | 16,92 | 2,28% | - |
| 24.01.2025 | 16,23 | 16,73 | 16,23 | 16,54 | 0,51% | - |
| 23.01.2025 | 16,10 | 16,64 | 16,09 | 16,45 | 2,84% | - |
| 22.01.2025 | 16,04 | 16,11 | 15,82 | 16,00 | 0,31% | - |
| 21.01.2025 | 15,53 | 16,02 | 15,45 | 15,95 | 1,81% | - |
| 20.01.2025 | 15,22 | 15,68 | 15,22 | 15,67 | 3,08% | - |
| 17.01.2025 | 15,54 | 15,54 | 15,16 | 15,20 | -0,13% | - |
| 16.01.2025 | 15,43 | 15,81 | 15,03 | 15,22 | -0,72% | - |
| 15.01.2025 | 15,62 | 15,62 | 15,33 | 15,33 | -2,05% | - |
| 14.01.2025 | 15,40 | 15,68 | 15,34 | 15,65 | 2,70% | - |
| 13.01.2025 | 15,60 | 15,61 | 15,10 | 15,24 | -3,05% | - |
| 10.01.2025 | 15,79 | 15,87 | 15,45 | 15,72 | -1,24% | - |
| 09.01.2025 | 15,72 | 15,96 | 15,72 | 15,92 | 3,52% | - |
| 08.01.2025 | 15,90 | 16,10 | 15,37 | 15,37 | -2,44% | - |
| 07.01.2025 | 15,58 | 15,84 | 15,34 | 15,76 | 1,37% | - |
| 06.01.2025 | 15,66 | 15,67 | 15,24 | 15,55 | -0,94% | - |
| 03.01.2025 | 15,85 | 15,85 | 15,46 | 15,69 | -0,76% | - |
| 02.01.2025 | 15,76 | 15,93 | 15,65 | 15,81 | -0,05% | - |
| 30.12.2024 | 15,78 | 15,89 | 15,64 | 15,82 | 0,28% | - |
| 27.12.2024 | 15,93 | 15,93 | 15,76 | 15,78 | -0,76% | - |
| 23.12.2024 | 15,84 | 16,06 | 15,84 | 15,90 | -0,16% | - |
| 20.12.2024 | 15,87 | 16,05 | 15,69 | 15,92 | 3,31% | - |
| 19.12.2024 | 15,74 | 15,91 | 15,38 | 15,41 | -4,59% | - |
| 18.12.2024 | 14,30 | 16,16 | 14,30 | 16,16 | 0,51% | - |
| 17.12.2024 | 16,00 | 16,18 | 15,94 | 16,07 | -0,44% | - |
| 16.12.2024 | 16,26 | 16,27 | 15,95 | 16,14 | -1,41% | - |
| 13.12.2024 | 16,26 | 16,45 | 16,20 | 16,37 | 2,13% | - |
| 12.12.2024 | 15,90 | 16,34 | 15,89 | 16,03 | 2,30% | - |
| 11.12.2024 | 16,00 | 16,07 | 15,67 | 15,67 | -1,64% | - |
| 10.12.2024 | 16,05 | 16,09 | 15,87 | 15,93 | 0,33% | - |
| 09.12.2024 | 16,17 | 16,20 | 15,88 | 15,88 | -1,39% | - |
| 06.12.2024 | 15,97 | 16,40 | 15,97 | 16,11 | 0,50% | - |
| 05.12.2024 | 15,65 | 16,22 | 15,61 | 16,03 | 1,47% | - |
| 04.12.2024 | 15,73 | 15,94 | 15,72 | 15,79 | 1,20% | - |
| 03.12.2024 | 15,49 | 16,02 | 15,33 | 15,61 | 2,98% | - |
| 02.12.2024 | 15,25 | 15,57 | 15,16 | 15,16 | -2,25% | - |
| 29.11.2024 | 15,00 | 15,51 | 15,00 | 15,51 | 2,72% | - |
| 28.11.2024 | 15,30 | 15,31 | 15,05 | 15,09 | -1,66% | - |