£21,860
0,47%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,32 | 22,51 | 21,77 | 21,92 | 0,75% | - |
| 28.05.2026 | 21,78 | 22,02 | 21,39 | 21,76 | -2,18% | 36.654,00 |
| 27.05.2026 | 22,23 | 22,59 | 22,08 | 22,24 | 1,23% | - |
| 26.05.2026 | 21,78 | 22,10 | 21,78 | 21,97 | 1,11% | 60.741,00 |
| 25.05.2026 | 21,73 | 21,73 | 21,73 | 21,73 | 2,91% | 114,00 |
| 22.05.2026 | 20,83 | 21,14 | 20,52 | 21,12 | 4,29% | - |
| 21.05.2026 | 20,17 | 20,51 | 20,14 | 20,25 | -0,24% | 4.900,00 |
| 20.05.2026 | 19,39 | 20,33 | 19,39 | 20,30 | 4,49% | 12.421,00 |
| 19.05.2026 | 19,46 | 19,55 | 19,27 | 19,42 | -2,92% | 7.369,00 |
| 18.05.2026 | 18,60 | 20,39 | 18,38 | 20,01 | 4,26% | 20.662,00 |
| 15.05.2026 | 19,35 | 19,41 | 19,02 | 19,19 | -1,73% | 17.189,00 |
| 14.05.2026 | 19,65 | 19,73 | 19,38 | 19,53 | -0,75% | 21.129,00 |
| 13.05.2026 | 19,78 | 19,85 | 19,41 | 19,68 | -1,02% | 24.005,00 |
| 12.05.2026 | 20,08 | 20,18 | 19,84 | 19,88 | -1,59% | 8.849,00 |
| 11.05.2026 | 20,34 | 20,43 | 20,16 | 20,20 | -1,90% | 1.448,00 |
| 08.05.2026 | 20,76 | 21,00 | 20,59 | 20,59 | -4,15% | 16.727,00 |
| 07.05.2026 | 21,59 | 21,65 | 21,29 | 21,48 | 2,83% | 45.712,00 |
| 06.05.2026 | 19,43 | 21,16 | 19,38 | 20,89 | 10,57% | 25.359,00 |
| 05.05.2026 | 19,08 | 19,21 | 18,81 | 18,89 | -6,37% | 5.759,00 |
| 04.05.2026 | 20,05 | 21,16 | 19,93 | 20,18 | 4,62% | - |
| 30.04.2026 | 18,87 | 19,33 | 18,80 | 19,29 | 0,94% | 10.801,00 |
| 29.04.2026 | 18,84 | 19,15 | 18,84 | 19,11 | 0,28% | 1.589,00 |
| 28.04.2026 | 19,47 | 19,47 | 18,72 | 19,05 | -2,51% | 14.665,00 |
| 27.04.2026 | 19,89 | 19,89 | 19,55 | 19,55 | -1,88% | 1.565,00 |
| 24.04.2026 | 19,87 | 20,25 | 19,86 | 19,92 | -2,46% | 15.590,00 |
| 23.04.2026 | 20,21 | 20,46 | 20,00 | 20,42 | -1,44% | 19.163,00 |
| 22.04.2026 | 21,06 | 21,08 | 20,69 | 20,72 | -2,36% | 20.747,00 |
| 21.04.2026 | 21,71 | 21,71 | 21,18 | 21,22 | -1,86% | 3.856,00 |
| 20.04.2026 | 21,48 | 21,92 | 21,43 | 21,63 | -2,84% | 14.204,00 |
| 17.04.2026 | 20,97 | 22,54 | 20,90 | 22,26 | 6,71% | 5.701,00 |
| 16.04.2026 | 21,38 | 21,38 | 20,72 | 20,86 | -5,45% | 7.317,00 |
| 15.04.2026 | 22,36 | 22,36 | 21,93 | 22,06 | -1,79% | 7.733,00 |
| 14.04.2026 | 22,39 | 22,52 | 22,30 | 22,46 | 0,66% | 9.078,00 |
| 13.04.2026 | 22,08 | 22,31 | 21,97 | 22,31 | -2,09% | 3.624,00 |
| 10.04.2026 | 22,62 | 23,15 | 22,52 | 22,79 | 1,30% | 6.460,00 |
| 09.04.2026 | 22,77 | 22,86 | 22,28 | 22,50 | -3,91% | 5.811,00 |
| 08.04.2026 | 23,48 | 23,96 | 22,85 | 23,42 | 10,47% | 39.372,00 |
| 07.04.2026 | 21,30 | 21,44 | 21,20 | 21,20 | -1,02% | 659,00 |
| 02.04.2026 | 21,40 | 21,43 | 21,38 | 21,41 | -0,91% | 239,00 |
| 01.04.2026 | 21,83 | 21,83 | 21,61 | 21,61 | 3,26% | 258,00 |
| 31.03.2026 | 20,61 | 21,20 | 20,61 | 20,93 | -0,26% | 10.268,00 |
| 30.03.2026 | 20,96 | 20,98 | 20,96 | 20,98 | -2,01% | 906,00 |
| 27.03.2026 | 21,53 | 21,53 | 21,33 | 21,41 | -1,04% | 2.003,00 |
| 26.03.2026 | 21,64 | 21,64 | 21,42 | 21,64 | 0,33% | 3.662,00 |
| 25.03.2026 | 21,95 | 22,03 | 21,52 | 21,57 | 1,26% | 2.800,00 |
| 24.03.2026 | 21,16 | 21,37 | 20,97 | 21,30 | -1,51% | 1.892,00 |
| 23.03.2026 | 20,01 | 21,62 | 20,01 | 21,62 | 3,85% | 205,00 |
| 20.03.2026 | 21,53 | 21,54 | 20,74 | 20,82 | -1,36% | - |
| 19.03.2026 | 21,30 | 21,30 | 21,11 | 21,11 | -3,10% | 53,00 |
| 18.03.2026 | 21,79 | 21,79 | 21,79 | 21,79 | 0,65% | 128,00 |
| 17.03.2026 | 22,13 | 22,19 | 21,63 | 21,64 | -2,45% | - |
| 16.03.2026 | 22,15 | 22,20 | 21,79 | 22,19 | 0,17% | 173,00 |
| 13.03.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -1,20% | 208,00 |
| 12.03.2026 | 22,58 | 22,61 | 22,27 | 22,42 | -1,12% | 43.460,00 |
| 11.03.2026 | 22,72 | 22,73 | 22,67 | 22,67 | -0,43% | 2.953,00 |
| 10.03.2026 | 22,64 | 23,09 | 22,58 | 22,77 | 3,26% | - |
| 09.03.2026 | 21,64 | 22,28 | 21,64 | 22,05 | -0,16% | - |
| 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 |