£22,430
-1,41%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,09 | 22,09 | 22,09 | 22,09 | -2,91% | 130,00 |
| 05.03.2026 | 22,79 | 23,20 | 22,58 | 22,75 | -3,49% | 18.618,00 |
| 04.03.2026 | 23,49 | 23,69 | 23,36 | 23,57 | 2,52% | 3.234,00 |
| 03.03.2026 | 22,82 | 22,99 | 22,82 | 22,99 | -2,30% | 131,00 |
| 02.03.2026 | 23,03 | 23,83 | 22,81 | 23,53 | -3,32% | - |
| 27.02.2026 | 24,34 | 24,34 | 24,34 | 24,34 | -0,95% | 500,00 |
| 26.02.2026 | 24,21 | 24,75 | 24,17 | 24,58 | 4,27% | 5.544,00 |
| 25.02.2026 | 23,54 | 23,58 | 23,54 | 23,57 | 0,51% | 1.783,00 |
| 24.02.2026 | 23,23 | 23,45 | 23,23 | 23,45 | -0,90% | 986,00 |
| 23.02.2026 | 23,60 | 23,66 | 23,46 | 23,66 | 1,59% | 1.116,00 |
| 20.02.2026 | 23,33 | 23,40 | 23,17 | 23,29 | 0,18% | - |
| 19.02.2026 | 23,88 | 23,93 | 23,04 | 23,25 | -2,02% | - |
| 18.02.2026 | 23,90 | 24,13 | 23,43 | 23,73 | -1,58% | - |
| 17.02.2026 | 24,00 | 24,11 | 23,98 | 24,11 | 0,76% | 1.417,00 |
| 16.02.2026 | 23,48 | 24,10 | 23,48 | 23,93 | 2,22% | - |
| 13.02.2026 | 23,49 | 23,59 | 23,41 | 23,41 | 0,84% | 3.134,00 |
| 12.02.2026 | 23,20 | 23,20 | 23,20 | 23,21 | -0,20% | 102,00 |
| 11.02.2026 | 23,26 | 23,26 | 23,26 | 23,26 | -2,62% | 558,00 |
| 10.02.2026 | 24,03 | 24,27 | 23,87 | 23,89 | -3,48% | 2.479,00 |
| 09.02.2026 | 24,72 | 24,75 | 24,72 | 24,75 | 2,19% | 1.970,00 |
| 06.02.2026 | 24,07 | 24,22 | 24,07 | 24,22 | -1,47% | 404,00 |
| 05.02.2026 | 25,00 | 25,08 | 24,55 | 24,58 | -1,59% | - |
| 04.02.2026 | 25,10 | 25,13 | 24,96 | 24,98 | -0,15% | 17,00 |
| 03.02.2026 | 25,00 | 25,10 | 25,00 | 25,01 | -0,61% | 893,00 |
| 02.02.2026 | 24,75 | 25,18 | 24,75 | 25,17 | 0,81% | - |
| 30.01.2026 | 24,47 | 25,01 | 24,41 | 24,96 | 2,72% | - |
| 29.01.2026 | 24,23 | 24,31 | 24,19 | 24,30 | -0,91% | 875,00 |
| 28.01.2026 | 24,23 | 24,53 | 24,23 | 24,53 | 2,06% | 1.690,00 |
| 27.01.2026 | 24,86 | 24,92 | 23,86 | 24,03 | -3,33% | - |
| 26.01.2026 | 25,38 | 25,42 | 24,05 | 24,86 | 0,11% | - |
| 23.01.2026 | 24,83 | 24,83 | 24,83 | 24,83 | -3,61% | 1.100,00 |
| 22.01.2026 | 25,61 | 25,86 | 25,58 | 25,76 | 2,11% | 1.798,00 |
| 21.01.2026 | 24,74 | 25,52 | 24,72 | 25,23 | 1,36% | - |
| 20.01.2026 | 25,90 | 26,02 | 24,73 | 24,89 | 0,08% | - |
| 19.01.2026 | 24,70 | 24,97 | 24,67 | 24,87 | -0,15% | - |
| 16.01.2026 | 24,91 | 24,91 | 24,91 | 24,91 | 0,08% | 76,00 |
| 15.01.2026 | 24,65 | 24,93 | 24,46 | 24,89 | 1,01% | - |
| 14.01.2026 | 24,76 | 24,78 | 24,64 | 24,64 | -0,46% | 386,00 |
| 13.01.2026 | 24,96 | 24,96 | 24,75 | 24,75 | -0,16% | 1.450,00 |
| 12.01.2026 | 25,15 | 25,15 | 24,69 | 24,79 | -2,43% | - |
| 09.01.2026 | 25,39 | 25,41 | 25,39 | 25,41 | -1,04% | 9,00 |
| 08.01.2026 | 25,78 | 25,80 | 25,52 | 25,68 | 0,16% | 2.123,00 |
| 07.01.2026 | 25,59 | 25,66 | 25,52 | 25,63 | 0,07% | 1.611,00 |
| 06.01.2026 | 25,60 | 25,62 | 25,60 | 25,62 | -0,90% | 1.387,00 |
| 05.01.2026 | 25,56 | 25,86 | 25,56 | 25,85 | 0,68% | 1.290,00 |
| 02.01.2026 | 25,59 | 25,68 | 25,55 | 25,68 | -0,34% | 448,00 |
| 31.12.2025 | 25,75 | 25,76 | 25,75 | 25,76 | 0,23% | 692,00 |
| 30.12.2025 | 25,54 | 25,71 | 25,49 | 25,70 | -0,06% | - |
| 29.12.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -0,17% | 2,00 |
| 23.12.2025 | 25,90 | 25,90 | 25,64 | 25,76 | -0,04% | 1.238,00 |
| 22.12.2025 | 25,77 | 25,82 | 25,77 | 25,77 | -0,53% | 2.708,00 |
| 19.12.2025 | 25,96 | 26,00 | 25,89 | 25,91 | 0,03% | 7.494,00 |
| 18.12.2025 | 25,80 | 25,91 | 25,80 | 25,90 | 0,06% | 1.102,00 |
| 17.12.2025 | 25,79 | 25,91 | 25,57 | 25,89 | 0,29% | - |
| 16.12.2025 | 25,88 | 25,96 | 25,77 | 25,81 | -1,03% | 2.058,00 |
| 15.12.2025 | 26,42 | 26,45 | 26,05 | 26,08 | -0,16% | 528,00 |
| 12.12.2025 | 26,00 | 26,25 | 25,87 | 26,12 | 2,89% | 19.928,00 |
| 11.12.2025 | 24,99 | 25,47 | 24,96 | 25,39 | 4,62% | 21.635,00 |
| 10.12.2025 | 24,55 | 24,59 | 24,27 | 24,27 | -1,58% | - |
| 09.12.2025 | 24,59 | 24,66 | 24,59 | 24,66 | -0,21% | 3.415,00 |
| 08.12.2025 | 24,71 | 24,71 | 24,71 | 24,71 | 2,77% | 128,00 |
| 05.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,24% | 153,00 |
| 04.12.2025 | 24,16 | 24,21 | 23,98 | 23,98 | -0,70% | 2.967,00 |
| 03.12.2025 | 24,11 | 24,20 | 24,02 | 24,15 | -0,50% | 2.768,00 |
| 02.12.2025 | 24,63 | 24,64 | 24,23 | 24,27 | -1,73% | - |
| 01.12.2025 | 24,59 | 24,83 | 24,55 | 24,70 | 0,21% | - |
| 28.11.2025 | 24,85 | 24,87 | 24,47 | 24,65 | -0,63% | - |
| 27.11.2025 | 24,51 | 24,91 | 24,51 | 24,81 | 0,23% | - |
| 26.11.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,01% | 265,00 |
| 25.11.2025 | 23,97 | 24,89 | 23,84 | 24,75 | 5,70% | 732,00 |
| 24.11.2025 | 23,44 | 23,44 | 23,42 | 23,42 | 2,14% | 6,00 |
| 21.11.2025 | 22,85 | 22,93 | 22,85 | 22,93 | -0,97% | 123,00 |
| 20.11.2025 | 23,33 | 23,39 | 23,15 | 23,15 | 1,07% | 462,00 |
| 19.11.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,48% | 4,00 |
| 18.11.2025 | 22,67 | 22,70 | 22,57 | 22,57 | -3,34% | 97,00 |
| 17.11.2025 | 23,35 | 23,35 | 23,35 | 23,35 | -0,67% | 4,00 |
| 14.11.2025 | 23,60 | 23,60 | 23,50 | 23,50 | -2,77% | 21,00 |
| 13.11.2025 | 24,17 | 24,17 | 24,17 | 24,17 | 0,57% | 4,00 |
| 12.11.2025 | 23,70 | 24,04 | 23,70 | 24,04 | 0,62% | 1.114,00 |
| 11.11.2025 | 23,88 | 23,89 | 23,88 | 23,89 | 1,24% | 40,00 |
| 10.11.2025 | 23,66 | 23,67 | 23,34 | 23,60 | 1,66% | - |
| 07.11.2025 | 23,38 | 23,38 | 23,21 | 23,21 | 1,45% | 181,00 |
| 06.11.2025 | 23,99 | 24,03 | 22,88 | 22,88 | -3,28% | - |
| 05.11.2025 | 23,93 | 23,93 | 23,65 | 23,65 | 2,22% | 41,00 |
| 04.11.2025 | 23,45 | 23,97 | 23,14 | 23,14 | -1,72% | - |
| 03.11.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 2,07% | 167,00 |
| 31.10.2025 | 23,00 | 23,11 | 22,73 | 23,07 | 1,66% | - |
| 30.10.2025 | 22,49 | 22,78 | 22,38 | 22,69 | 1,03% | - |
| 29.10.2025 | 22,45 | 22,59 | 22,36 | 22,46 | -0,28% | - |
| 28.10.2025 | 22,53 | 22,53 | 22,52 | 22,52 | 0,89% | 2.340,00 |
| 27.10.2025 | 22,33 | 22,47 | 22,32 | 22,32 | 1,14% | - |
| 24.10.2025 | 22,07 | 22,07 | 22,07 | 22,07 | 0,18% | 810,00 |
| 23.10.2025 | 22,03 | 22,03 | 22,03 | 22,03 | -0,83% | 60,00 |
| 22.10.2025 | 22,19 | 22,22 | 22,19 | 22,22 | 0,93% | 488,00 |
| 21.10.2025 | 21,94 | 22,01 | 21,87 | 22,01 | 0,21% | 3.122,00 |
| 20.10.2025 | 21,96 | 22,09 | 21,85 | 21,96 | 0,19% | 1.536,00 |
| 17.10.2025 | 21,48 | 22,04 | 19,69 | 21,92 | -0,01% | - |
| 16.10.2025 | 21,46 | 21,97 | 21,43 | 21,92 | 1,19% | - |
| 15.10.2025 | 21,91 | 21,91 | 21,64 | 21,67 | -1,16% | 4.575,00 |
| 14.10.2025 | 21,78 | 21,95 | 21,50 | 21,92 | 0,93% | - |