£21,060
0,18%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 21,50 | 21,50 | 20,94 | 21,06 | 0,17% | - |
| 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% | - |
| 13.05.2025 | 18,44 | 18,66 | 18,38 | 18,43 | -0,27% | - |
| 12.05.2025 | 18,35 | 18,87 | 18,35 | 18,48 | -0,08% | - |
| 09.05.2025 | 18,61 | 18,85 | 18,47 | 18,49 | -1,05% | - |
| 08.05.2025 | 18,58 | 18,73 | 18,42 | 18,69 | 0,10% | - |
| 07.05.2025 | 18,68 | 18,84 | 18,63 | 18,67 | 0,61% | - |
| 06.05.2025 | 18,39 | 18,72 | 18,20 | 18,56 | 1,35% | - |
| 05.05.2025 | 18,26 | 18,45 | 18,20 | 18,31 | -0,76% | - |
| 02.05.2025 | 17,65 | 18,60 | 17,65 | 18,45 | 5,70% | - |
| 30.04.2025 | 17,39 | 17,58 | 17,33 | 17,46 | 0,13% | - |
| 29.04.2025 | 16,99 | 17,58 | 16,99 | 17,44 | 2,83% | - |
| 28.04.2025 | 17,12 | 17,30 | 16,94 | 16,95 | -0,80% | - |
| 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% | - |