£17,526
0,61%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,67 | 17,67 | 17,38 | 17,48 | 0,34% | - |
| 25.04.2024 | 17,60 | 17,73 | 17,26 | 17,42 | -1,63% | - |
| 24.04.2024 | 18,12 | 18,12 | 17,54 | 17,71 | -1,30% | - |
| 23.04.2024 | 17,77 | 18,00 | 17,68 | 17,94 | 1,36% | - |
| 22.04.2024 | 17,81 | 17,82 | 17,60 | 17,70 | 1,61% | - |
| 19.04.2024 | 17,58 | 17,58 | 17,38 | 17,42 | -2,57% | 9,00 |
| 18.04.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 3,19% | 150,00 |
| 17.04.2024 | 17,17 | 17,58 | 17,15 | 17,33 | 1,21% | - |
| 16.04.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -1,62% | 2,00 |
| 15.04.2024 | 17,38 | 17,91 | 17,32 | 17,40 | 0,75% | - |
| 12.04.2024 | 18,20 | 18,20 | 17,03 | 17,27 | -3,37% | - |
| 11.04.2024 | 18,36 | 18,36 | 17,60 | 17,87 | -2,67% | - |
| 10.04.2024 | 18,39 | 18,64 | 18,25 | 18,36 | 0,57% | - |
| 09.04.2024 | 18,30 | 18,30 | 18,26 | 18,26 | 0,77% | 383,00 |
| 08.04.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,63% | 9,00 |
| 05.04.2024 | 17,74 | 17,89 | 17,46 | 17,83 | -1,38% | - |
| 04.04.2024 | 18,12 | 18,15 | 17,92 | 18,08 | 0,47% | - |
| 03.04.2024 | 17,64 | 18,10 | 17,64 | 17,99 | 2,94% | - |
| 02.04.2024 | 17,96 | 18,20 | 17,48 | 17,48 | -2,98% | 178,00 |
| 28.03.2024 | 17,93 | 18,09 | 17,86 | 18,02 | 0,32% | - |
| 27.03.2024 | 18,16 | 18,16 | 17,90 | 17,96 | -0,01% | - |
| 26.03.2024 | 18,02 | 18,06 | 17,86 | 17,96 | 0,12% | - |
| 25.03.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,77% | 250,00 |
| 22.03.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 0,06% | 88,00 |
| 21.03.2024 | 18,02 | 18,34 | 17,93 | 18,07 | 1,32% | - |
| 20.03.2024 | 17,77 | 17,93 | 17,65 | 17,84 | -0,59% | - |
| 19.03.2024 | 17,90 | 17,94 | 17,90 | 17,94 | 2,93% | 36,00 |
| 18.03.2024 | 17,55 | 17,66 | 17,39 | 17,43 | 1,05% | - |
| 15.03.2024 | 16,99 | 17,63 | 16,99 | 17,25 | 1,33% | - |
| 14.03.2024 | 17,02 | 17,04 | 16,85 | 17,02 | 0,83% | - |
| 13.03.2024 | 16,80 | 16,88 | 16,78 | 16,88 | -1,68% | 660,00 |
| 12.03.2024 | 15,72 | 17,44 | 15,72 | 17,17 | -1,35% | - |
| 11.03.2024 | 17,13 | 17,42 | 17,12 | 17,40 | 0,38% | - |
| 08.03.2024 | 17,51 | 17,52 | 17,34 | 17,34 | -0,87% | - |
| 07.03.2024 | 17,33 | 17,58 | 17,20 | 17,49 | 0,75% | - |
| 06.03.2024 | 17,34 | 17,36 | 17,34 | 17,36 | 2,00% | 12,00 |
| 05.03.2024 | 17,28 | 17,28 | 16,95 | 17,02 | -0,35% | - |
| 04.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,30% | 18,00 |
| 01.03.2024 | 17,32 | 17,32 | 17,02 | 17,03 | -1,57% | - |
| 29.02.2024 | 17,14 | 17,30 | 17,14 | 17,30 | -0,41% | 513,00 |
| 28.02.2024 | 17,57 | 17,57 | 17,27 | 17,37 | -0,85% | - |
| 27.02.2024 | 15,78 | 17,55 | 15,78 | 17,52 | 0,36% | - |
| 26.02.2024 | 17,46 | 17,69 | 17,44 | 17,46 | 0,26% | - |
| 23.02.2024 | 17,41 | 17,48 | 17,14 | 17,41 | 0,19% | - |
| 22.02.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,16% | 8,00 |
| 21.02.2024 | 17,10 | 17,38 | 17,10 | 17,35 | 0,78% | - |
| 20.02.2024 | 17,24 | 17,28 | 17,05 | 17,22 | 0,15% | - |
| 19.02.2024 | 17,20 | 17,24 | 17,07 | 17,19 | -0,12% | - |
| 16.02.2024 | 17,50 | 17,50 | 17,15 | 17,21 | 0,07% | - |
| 15.02.2024 | 17,14 | 17,24 | 17,14 | 17,20 | 0,58% | 322,00 |
| 14.02.2024 | 17,07 | 17,15 | 16,94 | 17,10 | 0,28% | - |
| 13.02.2024 | 16,93 | 17,08 | 16,93 | 17,05 | -0,44% | - |
| 12.02.2024 | 17,09 | 17,13 | 16,93 | 17,13 | 0,64% | - |
| 09.02.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -0,82% | 50,00 |
| 08.02.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 1,62% | 125,00 |
| 07.02.2024 | 16,75 | 17,00 | 16,73 | 16,89 | 0,38% | - |
| 06.02.2024 | 16,87 | 16,93 | 16,65 | 16,82 | 0,78% | - |
| 05.02.2024 | 17,05 | 17,05 | 16,66 | 16,69 | -0,86% | - |
| 02.02.2024 | 16,71 | 17,02 | 16,69 | 16,84 | 0,84% | - |
| 01.02.2024 | 16,42 | 16,79 | 16,39 | 16,70 | 1,22% | - |
| 31.01.2024 | 15,01 | 16,63 | 15,01 | 16,50 | 0,11% | - |
| 30.01.2024 | 16,58 | 16,72 | 16,38 | 16,48 | 6,32% | 557,00 |
| 29.01.2024 | 15,48 | 15,50 | 15,48 | 15,50 | -3,31% | 335,00 |
| 26.01.2024 | 16,08 | 16,10 | 15,82 | 16,03 | -0,51% | - |
| 25.01.2024 | 16,03 | 16,18 | 15,85 | 16,11 | 1,46% | - |
| 24.01.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 1,58% | 50,00 |
| 23.01.2024 | 14,20 | 15,74 | 14,20 | 15,63 | 0,43% | - |
| 22.01.2024 | 15,79 | 15,79 | 15,48 | 15,57 | 0,58% | - |
| 19.01.2024 | 15,76 | 15,80 | 15,41 | 15,48 | 0,11% | - |
| 18.01.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -0,43% | 50,00 |
| 17.01.2024 | 15,40 | 15,53 | 15,31 | 15,53 | 0,14% | - |
| 16.01.2024 | 15,80 | 15,80 | 15,43 | 15,51 | -1,45% | - |
| 15.01.2024 | 15,68 | 15,75 | 15,62 | 15,73 | 0,74% | - |
| 12.01.2024 | 15,84 | 15,85 | 15,46 | 15,62 | -1,65% | - |
| 11.01.2024 | 15,65 | 15,88 | 15,64 | 15,88 | 1,13% | - |
| 10.01.2024 | 15,77 | 15,81 | 15,58 | 15,70 | -0,22% | - |
| 09.01.2024 | 15,90 | 15,90 | 15,64 | 15,74 | -1,23% | - |
| 08.01.2024 | 15,73 | 15,93 | 15,54 | 15,93 | 1,00% | - |
| 05.01.2024 | 15,69 | 15,78 | 15,43 | 15,78 | 1,00% | - |
| 04.01.2024 | 15,58 | 15,64 | 15,54 | 15,62 | -0,63% | 932,00 |
| 03.01.2024 | 16,54 | 16,58 | 15,62 | 15,72 | -5,33% | - |
| 02.01.2024 | 16,57 | 16,71 | 16,55 | 16,60 | -0,38% | - |
| 29.12.2023 | 16,87 | 16,87 | 16,64 | 16,67 | -1,41% | - |
| 28.12.2023 | 16,80 | 16,92 | 16,72 | 16,91 | 0,67% | - |
| 27.12.2023 | 16,65 | 16,91 | 16,61 | 16,79 | 2,21% | - |
| 22.12.2023 | 16,58 | 16,70 | 16,36 | 16,43 | -1,03% | - |
| 21.12.2023 | 16,50 | 16,65 | 16,37 | 16,60 | 0,63% | - |
| 20.12.2023 | 16,34 | 16,50 | 16,32 | 16,50 | 1,11% | - |
| 19.12.2023 | 16,11 | 16,35 | 16,11 | 16,32 | 0,97% | - |
| 18.12.2023 | 16,06 | 16,16 | 16,06 | 16,16 | -0,36% | 24,00 |
| 15.12.2023 | 16,12 | 16,28 | 15,99 | 16,22 | -0,38% | - |
| 14.12.2023 | 16,28 | 16,28 | 16,28 | 16,28 | 2,07% | 50,00 |
| 13.12.2023 | 16,20 | 16,20 | 15,81 | 15,95 | 0,18% | - |
| 12.12.2023 | 15,71 | 16,01 | 15,60 | 15,92 | 2,72% | - |
| 11.12.2023 | 15,70 | 15,70 | 15,50 | 15,50 | -2,39% | 265,00 |
| 08.12.2023 | 16,16 | 16,16 | 15,82 | 15,88 | 0,89% | - |
| 07.12.2023 | 15,74 | 15,74 | 15,74 | 15,74 | -0,29% | 5,00 |
| 06.12.2023 | 15,51 | 15,81 | 15,50 | 15,79 | 2,03% | - |
| 05.12.2023 | 15,63 | 15,63 | 15,39 | 15,47 | -0,17% | - |
| 04.12.2023 | 13,83 | 15,65 | 13,83 | 15,50 | 0,47% | - |