£21,340
-0,47%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 21,23 | 21,61 | 21,22 | 21,43 | -0,07% | 3.690,00 |
| 05.11.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 1,84% | 291,00 |
| 04.11.2026 | 21,07 | 21,11 | 20,88 | 21,05 | 5,96% | 13.593,00 |
| 03.11.2026 | 19,83 | 19,88 | 19,77 | 19,87 | -1,54% | 543,00 |
| 02.11.2026 | 19,15 | 20,32 | 18,14 | 20,18 | 6,50% | - |
| 30.10.2026 | 19,04 | 19,14 | 18,95 | 18,95 | -2,15% | 5.567,00 |
| 29.10.2026 | 19,10 | 19,36 | 17,30 | 19,36 | 1,19% | - |
| 28.10.2026 | 19,14 | 19,14 | 19,13 | 19,13 | -1,04% | 2.148,00 |
| 27.10.2026 | 19,38 | 19,38 | 19,33 | 19,33 | 0,52% | 509,00 |
| 26.10.2026 | 19,36 | 19,36 | 19,23 | 19,23 | 2,12% | 2.367,00 |
| 23.10.2026 | 19,25 | 19,29 | 18,81 | 18,84 | -2,34% | - |
| 22.10.2026 | 19,47 | 19,47 | 19,12 | 19,29 | -2,67% | - |
| 21.10.2026 | 19,54 | 19,82 | 19,25 | 19,82 | 0,59% | - |
| 20.10.2026 | 18,81 | 19,70 | 18,81 | 19,70 | 3,71% | 1.238,00 |
| 19.10.2026 | 18,94 | 19,02 | 18,94 | 19,00 | -0,83% | 246,00 |
| 16.10.2026 | 19,02 | 19,20 | 19,02 | 19,15 | 1,06% | 474,00 |
| 15.10.2026 | 18,78 | 18,96 | 18,74 | 18,95 | -1,21% | 5.226,00 |
| 14.10.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -1,63% | 6,00 |
| 13.10.2026 | 19,62 | 19,62 | 19,50 | 19,50 | 0,02% | 23,00 |
| 12.10.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,87% | 17,00 |
| 09.10.2026 | 19,87 | 20,14 | 19,31 | 19,33 | -2,86% | - |
| 08.10.2026 | 20,25 | 20,25 | 19,69 | 19,90 | -2,60% | - |
| 07.10.2026 | 20,43 | 20,43 | 20,43 | 20,43 | 0,87% | 2,00 |
| 06.10.2026 | 20,18 | 20,25 | 20,18 | 20,25 | 1,45% | 10,00 |
| 05.10.2026 | 20,04 | 20,12 | 19,86 | 19,96 | -0,89% | - |
| 02.10.2026 | 20,14 | 20,30 | 20,11 | 20,14 | 1,46% | 21,00 |
| 01.10.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -1,19% | 230,00 |
| 30.09.2026 | 20,08 | 20,09 | 20,07 | 20,09 | -0,61% | 1.626,00 |
| 29.09.2026 | 20,00 | 20,22 | 20,00 | 20,22 | 1,38% | 556,00 |
| 28.09.2026 | 19,83 | 20,25 | 19,83 | 19,94 | 0,67% | - |
| 25.09.2026 | 19,90 | 19,90 | 19,81 | 19,81 | 1,09% | 5,00 |
| 24.09.2026 | 19,76 | 19,76 | 19,59 | 19,59 | -1,89% | 6.539,00 |
| 23.09.2026 | 20,32 | 20,35 | 19,97 | 19,97 | -1,26% | 157,00 |
| 22.09.2026 | 19,62 | 20,49 | 19,53 | 20,23 | 3,71% | - |
| 21.09.2026 | 19,52 | 19,52 | 19,48 | 19,50 | 1,01% | 936,00 |
| 18.09.2026 | 19,42 | 19,42 | 19,31 | 19,31 | -0,54% | 194,00 |
| 17.09.2026 | 19,42 | 19,42 | 19,41 | 19,41 | 0,76% | 7,00 |
| 16.09.2026 | 19,23 | 19,34 | 19,02 | 19,27 | -0,09% | - |
| 15.09.2026 | 19,04 | 19,62 | 19,02 | 19,28 | 0,72% | - |
| 14.09.2026 | 19,34 | 19,39 | 19,04 | 19,15 | -0,60% | - |
| 11.09.2026 | 19,29 | 19,34 | 19,19 | 19,26 | -1,69% | 1.495,00 |
| 10.09.2026 | 19,81 | 19,85 | 19,48 | 19,59 | 1,56% | - |
| 09.09.2026 | 19,36 | 19,44 | 19,29 | 19,29 | -1,54% | 93,00 |
| 08.09.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -0,03% | 3,00 |
| 07.09.2026 | 19,76 | 19,76 | 19,60 | 19,60 | -1,60% | 788,00 |
| 04.09.2026 | 19,77 | 20,07 | 19,75 | 19,92 | -0,41% | 433,00 |
| 03.09.2026 | 20,13 | 20,58 | 19,94 | 20,00 | 1,94% | - |
| 02.09.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,03% | 85,00 |
| 01.09.2026 | 19,89 | 19,89 | 19,60 | 19,62 | -3,28% | 1.134,00 |
| 31.08.2026 | 20,37 | 20,44 | 20,11 | 20,28 | 0,44% | - |
| 28.08.2026 | 20,14 | 20,20 | 20,14 | 20,19 | -0,33% | 17.308,00 |
| 27.08.2026 | 20,67 | 20,71 | 20,03 | 20,26 | -1,66% | - |
| 26.08.2026 | 20,77 | 20,77 | 20,60 | 20,60 | 1,14% | 3.758,00 |
| 25.08.2026 | 20,36 | 20,37 | 20,36 | 20,37 | 0,76% | 212,00 |
| 24.08.2026 | 20,05 | 20,28 | 19,91 | 20,22 | 4,31% | - |
| 21.08.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -1,11% | 72,00 |
| 20.08.2026 | 19,96 | 20,03 | 19,55 | 19,60 | -0,11% | - |
| 19.08.2026 | 19,75 | 19,75 | 19,56 | 19,62 | -2,91% | 664,00 |
| 18.08.2026 | 20,82 | 20,90 | 20,03 | 20,21 | -3,58% | - |
| 17.08.2026 | 21,53 | 21,53 | 20,76 | 20,96 | -0,44% | - |
| 14.08.2026 | 21,50 | 21,64 | 21,03 | 21,05 | -2,15% | - |
| 13.08.2026 | 21,50 | 21,52 | 21,50 | 21,52 | 1,17% | 30,00 |
| 12.08.2026 | 21,24 | 21,52 | 21,16 | 21,27 | 0,82% | - |
| 11.08.2026 | 21,15 | 21,15 | 21,09 | 21,09 | -0,43% | 52,00 |
| 10.08.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -1,80% | 174,00 |
| 07.08.2026 | 21,81 | 21,81 | 21,55 | 21,57 | 0,74% | - |
| 06.08.2026 | 21,57 | 21,67 | 21,40 | 21,41 | -1,76% | 2.187,00 |
| 05.08.2026 | 21,81 | 22,03 | 21,60 | 21,80 | 1,40% | - |
| 04.08.2026 | 21,53 | 21,62 | 20,97 | 21,50 | 1,75% | - |
| 03.08.2026 | 21,13 | 21,13 | 21,13 | 21,13 | -1,42% | 128,00 |
| 31.07.2026 | 21,43 | 21,43 | 21,43 | 21,43 | 0,89% | 459,00 |
| 30.07.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 0,86% | 236,00 |
| 29.07.2026 | 21,35 | 21,35 | 21,05 | 21,06 | 0,07% | 736,00 |
| 28.07.2026 | 21,07 | 21,08 | 21,05 | 21,05 | -0,27% | 5.748,00 |
| 27.07.2026 | 21,50 | 21,64 | 20,97 | 21,11 | 2,42% | - |
| 24.07.2026 | 20,27 | 20,69 | 20,27 | 20,61 | 1,30% | - |
| 23.07.2026 | 21,05 | 21,05 | 20,32 | 20,34 | -3,20% | - |
| 22.07.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -0,94% | 301,00 |
| 21.07.2026 | 21,50 | 21,50 | 21,00 | 21,22 | 0,77% | - |
| 20.07.2026 | 20,89 | 21,25 | 20,45 | 21,05 | -4,03% | - |
| 17.07.2026 | 22,43 | 22,43 | 21,94 | 21,94 | -3,37% | 71,00 |
| 16.07.2026 | 22,82 | 22,92 | 22,53 | 22,70 | -0,92% | 325,00 |
| 15.07.2026 | 22,91 | 22,91 | 22,91 | 22,91 | 1,54% | 487,00 |
| 14.07.2026 | 21,97 | 22,59 | 21,83 | 22,57 | 0,56% | 2.667,00 |
| 13.07.2026 | 22,42 | 22,45 | 22,42 | 22,44 | -2,50% | 1.993,00 |
| 10.07.2026 | 22,64 | 23,43 | 22,53 | 23,02 | 1,46% | - |
| 09.07.2026 | 22,67 | 22,69 | 22,67 | 22,69 | -1,77% | 3.462,00 |
| 08.07.2026 | 23,03 | 23,09 | 22,54 | 23,09 | -2,48% | 4.259,00 |
| 07.07.2026 | 23,83 | 23,86 | 23,65 | 23,68 | 0,59% | 17.486,00 |
| 06.07.2026 | 23,75 | 23,77 | 23,38 | 23,54 | 1,14% | 6.919,00 |
| 03.07.2026 | 23,59 | 23,62 | 23,28 | 23,28 | -1,04% | 660,00 |
| 02.07.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 2,57% | 12,00 |
| 01.07.2026 | 22,93 | 22,93 | 22,93 | 22,93 | -2,20% | 109,00 |
| 30.06.2026 | 23,21 | 23,45 | 23,21 | 23,45 | 0,62% | 368,00 |
| 29.06.2026 | 23,23 | 23,41 | 23,22 | 23,30 | -1,16% | 4.843,00 |
| 26.06.2026 | 23,43 | 23,73 | 23,39 | 23,58 | 0,03% | - |
| 25.06.2026 | 23,62 | 23,62 | 23,55 | 23,57 | 2,46% | 4.580,00 |
| 24.06.2026 | 23,02 | 23,02 | 23,00 | 23,00 | 2,62% | 668,00 |
| 23.06.2026 | 22,44 | 22,44 | 22,42 | 22,42 | -1,60% | 112,00 |
| 22.06.2026 | 22,60 | 22,85 | 22,41 | 22,78 | 2,69% | - |