£19,914
1,48%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 19,96 | 20,03 | 19,75 | 19,88 | 1,32% | - |
| 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% | - |
| 19.06.2026 | 22,36 | 22,36 | 22,18 | 22,18 | -1,37% | 1.016,00 |
| 18.06.2026 | 22,21 | 22,49 | 22,21 | 22,49 | 0,73% | 636,00 |
| 17.06.2026 | 22,56 | 22,77 | 22,05 | 22,33 | -1,46% | - |
| 16.06.2026 | 22,79 | 22,85 | 22,18 | 22,66 | -0,77% | - |
| 15.06.2026 | 22,83 | 22,83 | 22,83 | 22,83 | 4,57% | 1,00 |
| 12.06.2026 | 22,00 | 22,59 | 21,75 | 21,84 | 5,34% | 1.363,00 |
| 11.06.2026 | 20,62 | 20,91 | 20,05 | 20,73 | 0,44% | - |
| 10.06.2026 | 21,21 | 21,21 | 20,51 | 20,64 | -0,44% | - |
| 09.06.2026 | 20,73 | 20,73 | 20,73 | 20,73 | -0,30% | 118,00 |
| 08.06.2026 | 20,62 | 20,90 | 20,40 | 20,79 | 1,50% | - |
| 05.06.2026 | 20,49 | 20,49 | 20,49 | 20,49 | -2,00% | 21,00 |
| 04.06.2026 | 21,16 | 21,44 | 20,85 | 20,90 | -0,51% | - |
| 03.06.2026 | 21,64 | 21,86 | 20,75 | 21,01 | -2,20% | - |
| 02.06.2026 | 21,70 | 21,73 | 21,31 | 21,48 | 2,30% | 5.459,00 |
| 01.06.2026 | 21,62 | 21,62 | 20,94 | 21,00 | -3,82% | 4.147,00 |
| 29.05.2026 | 21,90 | 21,90 | 21,83 | 21,83 | 0,35% | 350,00 |
| 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 |