54,020$
2,88%
Echtzeit-Aktienkurs Ryanair Holdings plc
Bid:
Ask:
Aktienkurse zur Ryanair Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 52,12 | 55,00 | 52,10 | 54,01 | 2,86% | 1.317.792,00 |
| 19.10.2026 | 52,78 | 53,15 | 52,42 | 52,51 | -0,06% | 1.106.433,00 |
| 16.10.2026 | 52,50 | 53,23 | 52,20 | 52,54 | 0,86% | 3.493.186,00 |
| 15.10.2026 | 51,83 | 52,34 | 51,72 | 52,09 | 1,48% | 4.901.569,00 |
| 14.10.2026 | 52,30 | 52,36 | 51,02 | 51,33 | -2,86% | 2.272.405,00 |
| 13.10.2026 | 53,59 | 53,82 | 52,81 | 52,84 | -0,30% | 1.449.370,00 |
| 12.10.2026 | 53,44 | 54,09 | 52,98 | 53,00 | -2,29% | 2.267.899,00 |
| 09.10.2026 | 53,81 | 54,46 | 52,70 | 54,24 | 0,37% | 2.757.340,00 |
| 08.10.2026 | 54,78 | 55,38 | 53,96 | 54,04 | -3,50% | 2.427.386,00 |
| 07.10.2026 | 54,72 | 56,03 | 54,72 | 56,00 | 0,24% | 1.519.821,00 |
| 06.10.2026 | 55,55 | 56,10 | 55,30 | 55,87 | 2,13% | 1.294.777,00 |
| 05.10.2026 | 54,21 | 55,00 | 54,11 | 54,70 | -0,64% | 919.232,00 |
| 02.10.2026 | 55,51 | 55,78 | 54,56 | 55,05 | 1,61% | 1.636.406,00 |
| 01.10.2026 | 54,82 | 55,17 | 53,29 | 54,18 | -1,51% | 2.743.223,00 |
| 30.09.2026 | 55,54 | 55,61 | 54,98 | 55,01 | -0,87% | 820.549,00 |
| 29.09.2026 | 55,66 | 55,76 | 54,91 | 55,49 | 0,65% | 737.138,00 |
| 28.09.2026 | 54,54 | 55,69 | 54,37 | 55,13 | -0,31% | 922.827,00 |
| 25.09.2026 | 54,94 | 55,72 | 54,19 | 55,30 | 2,33% | 1.232.449,00 |
| 24.09.2026 | 53,97 | 54,74 | 53,38 | 54,04 | -1,19% | 1.428.465,00 |
| 23.09.2026 | 55,02 | 55,02 | 54,15 | 54,69 | -2,08% | 1.656.310,00 |
| 22.09.2026 | 56,07 | 56,14 | 54,97 | 55,85 | 2,85% | 2.319.381,00 |
| 21.09.2026 | 53,97 | 54,40 | 53,40 | 54,30 | 1,48% | 1.555.316,00 |
| 18.09.2026 | 53,00 | 53,64 | 52,91 | 53,51 | 0,02% | 1.061.703,00 |
| 17.09.2026 | 53,41 | 53,61 | 52,94 | 53,50 | 1,65% | 2.045.350,00 |
| 16.09.2026 | 52,57 | 53,03 | 52,06 | 52,63 | 1,31% | 2.182.260,00 |
| 15.09.2026 | 53,21 | 53,30 | 51,68 | 51,95 | -2,28% | 2.498.545,00 |
| 14.09.2026 | 52,30 | 53,45 | 52,27 | 53,16 | -1,19% | 1.098.113,00 |
| 11.09.2026 | 54,01 | 54,01 | 53,15 | 53,80 | 1,51% | 2.442.082,00 |
| 10.09.2026 | 53,50 | 53,79 | 52,89 | 53,00 | -2,30% | 1.774.485,00 |
| 09.09.2026 | 54,01 | 54,39 | 53,73 | 54,25 | -0,22% | 2.087.658,00 |
| 08.09.2026 | 54,58 | 55,07 | 54,31 | 54,37 | -1,79% | 913.533,00 |