£23,435
0,96%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 23,66 | 23,66 | 23,34 | 23,44 | 0,97% | - |
| 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% | - |
| 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% | - |