£21,898
0,83%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid:
Ask:
Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,78 | 21,95 | 21,50 | 21,92 | 0,93% | - |
| 13.10.2025 | 21,79 | 21,85 | 21,67 | 21,72 | -0,65% | - |
| 10.10.2025 | 22,10 | 22,10 | 21,66 | 21,86 | 0,07% | - |
| 09.10.2025 | 22,23 | 22,39 | 21,84 | 21,84 | -0,93% | - |
| 08.10.2025 | 21,77 | 22,12 | 21,76 | 22,05 | 2,22% | - |
| 07.10.2025 | 21,45 | 21,89 | 21,35 | 21,57 | 0,92% | - |
| 06.10.2025 | 21,79 | 21,79 | 20,78 | 21,37 | -0,03% | - |
| 03.10.2025 | 21,83 | 21,83 | 21,28 | 21,38 | 0,18% | - |
| 02.10.2025 | 21,46 | 21,47 | 21,22 | 21,34 | 1,71% | - |
| 01.10.2025 | 21,41 | 21,64 | 20,76 | 20,98 | -1,45% | - |
| 30.09.2025 | 21,41 | 21,47 | 20,85 | 21,29 | 1,25% | - |
| 29.09.2025 | 21,28 | 21,32 | 20,77 | 21,03 | 0,39% | - |
| 26.09.2025 | 20,71 | 21,05 | 20,69 | 20,95 | 1,79% | - |
| 25.09.2025 | 20,33 | 20,64 | 20,24 | 20,58 | 1,49% | - |
| 24.09.2025 | 20,18 | 20,41 | 20,18 | 20,28 | 0,08% | - |
| 23.09.2025 | 19,79 | 20,37 | 19,79 | 20,26 | 2,88% | - |
| 22.09.2025 | 19,77 | 19,82 | 19,59 | 19,69 | -1,23% | - |
| 19.09.2025 | 20,15 | 20,15 | 19,88 | 19,94 | -0,14% | - |
| 18.09.2025 | 20,37 | 20,46 | 19,77 | 19,97 | -2,25% | - |
| 17.09.2025 | 20,46 | 20,55 | 20,29 | 20,43 | 0,25% | - |
| 16.09.2025 | 20,77 | 20,78 | 20,19 | 20,37 | -1,57% | - |
| 15.09.2025 | 20,64 | 20,73 | 20,52 | 20,70 | 0,36% | - |
| 12.09.2025 | 20,76 | 20,80 | 20,59 | 20,63 | 0,00% | - |
| 11.09.2025 | 20,22 | 20,90 | 20,22 | 20,63 | 1,46% | - |
| 10.09.2025 | 20,91 | 20,94 | 20,30 | 20,33 | -2,32% | - |
| 09.09.2025 | 20,66 | 20,87 | 20,59 | 20,81 | -0,09% | - |
| 08.09.2025 | 20,66 | 20,85 | 20,31 | 20,83 | 0,42% | - |
| 05.09.2025 | 20,72 | 20,97 | 20,52 | 20,74 | 0,53% | - |
| 04.09.2025 | 21,56 | 21,59 | 20,62 | 20,63 | -3,29% | - |
| 03.09.2025 | 20,96 | 21,42 | 20,96 | 21,34 | 1,22% | - |
| 02.09.2025 | 21,67 | 21,73 | 20,85 | 21,08 | -2,38% | - |
| 01.09.2025 | 21,96 | 21,96 | 21,59 | 21,59 | -1,03% | - |
| 29.08.2025 | 21,86 | 21,90 | 21,71 | 21,82 | 0,10% | - |
| 28.08.2025 | 22,15 | 22,15 | 21,70 | 21,80 | 0,04% | - |
| 27.08.2025 | 23,12 | 23,12 | 21,64 | 21,79 | -4,73% | - |
| 26.08.2025 | 22,76 | 23,08 | 22,66 | 22,87 | -0,36% | - |
| 25.08.2025 | 23,00 | 23,16 | 22,93 | 22,95 | -0,39% | - |
| 22.08.2025 | 22,73 | 23,04 | 22,67 | 23,04 | 1,48% | - |
| 21.08.2025 | 22,91 | 22,91 | 22,68 | 22,71 | -0,39% | - |
| 20.08.2025 | 23,21 | 23,29 | 22,78 | 22,80 | -2,29% | - |
| 19.08.2025 | 23,03 | 23,33 | 23,01 | 23,33 | 1,34% | - |
| 18.08.2025 | 22,81 | 23,09 | 22,80 | 23,02 | 0,58% | - |
| 15.08.2025 | 22,93 | 22,95 | 22,44 | 22,89 | 1,23% | - |
| 14.08.2025 | 22,45 | 22,61 | 22,44 | 22,61 | 1,10% | - |
| 13.08.2025 | 22,60 | 22,79 | 22,36 | 22,36 | -0,69% | - |
| 12.08.2025 | 22,27 | 22,54 | 22,19 | 22,52 | 0,97% | - |
| 11.08.2025 | 22,82 | 22,82 | 22,22 | 22,30 | -0,84% | - |
| 08.08.2025 | 22,56 | 22,56 | 22,32 | 22,49 | 0,16% | - |
| 07.08.2025 | 22,69 | 23,15 | 22,02 | 22,46 | -0,66% | - |
| 06.08.2025 | 22,85 | 22,94 | 22,60 | 22,60 | -0,16% | - |
| 05.08.2025 | 23,36 | 23,41 | 22,64 | 22,64 | 0,17% | - |
| 04.08.2025 | 22,21 | 22,61 | 22,09 | 22,60 | 2,99% | - |
| 01.08.2025 | 22,34 | 22,36 | 21,76 | 21,95 | -1,82% | - |
| 31.07.2025 | 22,79 | 22,79 | 22,00 | 22,35 | 1,75% | - |
| 30.07.2025 | 22,10 | 22,18 | 21,96 | 21,97 | -0,62% | - |
| 29.07.2025 | 22,09 | 22,36 | 22,09 | 22,10 | 0,54% | - |
| 28.07.2025 | 22,19 | 22,32 | 21,98 | 21,99 | 0,49% | - |
| 25.07.2025 | 21,86 | 21,93 | 21,60 | 21,88 | 0,38% | - |
| 24.07.2025 | 21,48 | 21,86 | 21,48 | 21,79 | 1,63% | - |
| 23.07.2025 | 21,57 | 21,67 | 21,16 | 21,44 | 0,97% | - |
| 22.07.2025 | 21,50 | 21,50 | 20,94 | 21,24 | 1,03% | - |
| 21.07.2025 | 20,79 | 21,47 | 20,71 | 21,02 | 4,75% | - |
| 18.07.2025 | 20,60 | 20,60 | 19,88 | 20,07 | -1,42% | - |
| 17.07.2025 | 20,77 | 20,77 | 20,03 | 20,36 | -0,93% | - |
| 16.07.2025 | 20,49 | 20,62 | 18,47 | 20,55 | 0,36% | - |
| 15.07.2025 | 20,93 | 21,02 | 20,43 | 20,47 | -1,35% | - |
| 14.07.2025 | 20,91 | 20,99 | 20,52 | 20,75 | -0,33% | - |
| 11.07.2025 | 20,46 | 21,03 | 20,39 | 20,82 | -0,02% | - |
| 10.07.2025 | 21,04 | 21,04 | 20,50 | 20,83 | 1,30% | - |
| 09.07.2025 | 21,07 | 21,14 | 20,56 | 20,56 | -2,24% | - |
| 08.07.2025 | 20,70 | 21,41 | 20,70 | 21,03 | 0,96% | - |
| 07.07.2025 | 20,24 | 20,84 | 20,22 | 20,83 | 2,39% | - |
| 04.07.2025 | 20,46 | 20,47 | 20,19 | 20,34 | -0,52% | - |
| 03.07.2025 | 20,65 | 20,68 | 20,32 | 20,45 | -0,72% | - |
| 02.07.2025 | 20,41 | 20,66 | 20,29 | 20,60 | 1,31% | - |
| 01.07.2025 | 20,33 | 20,43 | 20,31 | 20,33 | 2,62% | - |
| 16.06.2025 | 19,45 | 19,84 | 19,45 | 19,81 | 1,00% | - |
| 13.06.2025 | 20,06 | 20,11 | 19,47 | 19,62 | -3,23% | - |
| 12.06.2025 | 20,49 | 20,51 | 20,13 | 20,27 | -1,69% | - |
| 11.06.2025 | 20,40 | 20,72 | 20,40 | 20,62 | 0,21% | - |
| 10.06.2025 | 20,19 | 20,67 | 20,19 | 20,58 | 3,08% | - |
| 09.06.2025 | 20,37 | 20,41 | 19,95 | 19,96 | -1,21% | - |
| 06.06.2025 | 19,75 | 20,31 | 19,74 | 20,21 | 1,92% | - |
| 05.06.2025 | 19,80 | 19,85 | 19,60 | 19,83 | 0,06% | - |
| 04.06.2025 | 19,58 | 19,84 | 19,41 | 19,82 | 1,06% | - |
| 03.06.2025 | 19,92 | 19,93 | 19,52 | 19,61 | -1,46% | - |
| 02.06.2025 | 20,19 | 20,19 | 19,50 | 19,90 | 1,13% | - |
| 30.05.2025 | 19,94 | 19,94 | 19,46 | 19,68 | -1,31% | - |
| 29.05.2025 | 20,01 | 20,14 | 19,86 | 19,94 | 0,49% | - |
| 28.05.2025 | 20,01 | 20,05 | 19,77 | 19,84 | -0,81% | - |
| 27.05.2025 | 19,74 | 20,08 | 19,74 | 20,00 | 0,84% | - |
| 26.05.2025 | 20,12 | 20,12 | 19,79 | 19,83 | 0,20% | - |
| 23.05.2025 | 19,97 | 20,16 | 19,54 | 19,79 | -0,39% | - |
| 22.05.2025 | 20,09 | 20,27 | 19,83 | 19,87 | -1,08% | - |
| 21.05.2025 | 19,64 | 20,18 | 17,97 | 20,09 | 1,02% | - |
| 20.05.2025 | 19,36 | 19,99 | 19,36 | 19,89 | 1,79% | - |
| 19.05.2025 | 18,91 | 19,60 | 18,91 | 19,54 | 4,44% | - |
| 16.05.2025 | 18,90 | 19,02 | 18,57 | 18,71 | -2,07% | - |
| 15.05.2025 | 18,59 | 19,25 | 18,59 | 19,10 | 1,78% | - |
| 14.05.2025 | 18,32 | 18,97 | 18,32 | 18,77 | 1,83% | - |