22,800€
-1,28%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,03 | 23,11 | 22,67 | 22,71 | -1,67% | 608,00 |
| 08.09.2026 | 23,11 | 23,41 | 23,01 | 23,10 | -0,69% | 2.226,00 |
| 07.09.2026 | 23,49 | 23,52 | 23,02 | 23,26 | -1,50% | 1.130,00 |
| 04.09.2026 | 23,58 | 23,84 | 23,04 | 23,61 | 1,22% | 2.059,00 |
| 03.09.2026 | 23,11 | 23,65 | 23,05 | 23,33 | 0,95% | 1.070,00 |
| 02.09.2026 | 23,01 | 23,57 | 22,83 | 23,11 | -0,96% | 6.126,00 |
| 01.09.2026 | 23,59 | 23,59 | 22,81 | 23,33 | -1,52% | 1.058,00 |
| 31.08.2026 | 23,86 | 23,96 | 23,50 | 23,69 | -1,02% | 1.282,00 |
| 28.08.2026 | 23,55 | 24,04 | 23,51 | 23,94 | 1,36% | 4.098,00 |
| 27.08.2026 | 24,12 | 24,20 | 23,32 | 23,62 | -1,15% | 1.929,00 |
| 26.08.2026 | 23,80 | 24,41 | 23,80 | 23,89 | -0,42% | 5.485,00 |
| 25.08.2026 | 23,78 | 24,20 | 23,48 | 23,99 | 0,36% | 1.712,00 |
| 24.08.2026 | 23,18 | 23,92 | 23,18 | 23,91 | 3,22% | 2.250,00 |
| 21.08.2026 | 23,12 | 23,36 | 23,01 | 23,16 | 0,67% | 2.491,00 |
| 20.08.2026 | 22,93 | 23,37 | 22,75 | 23,01 | -1,48% | 858,00 |
| 19.08.2026 | 23,73 | 23,80 | 22,91 | 23,35 | 5,68% | 1.250,00 |
| 05.05.2026 | 23,21 | 23,23 | 22,09 | 22,10 | -7,20% | 5.503,00 |
| 04.05.2026 | 22,88 | 23,82 | 22,88 | 23,81 | 5,66% | 3.360,00 |
| 30.04.2026 | 22,36 | 22,75 | 21,98 | 22,54 | 0,81% | 2.960,00 |
| 29.04.2026 | 22,64 | 22,83 | 22,06 | 22,36 | 0,18% | 2.947,00 |
| 28.04.2026 | 23,12 | 23,24 | 22,17 | 22,32 | -3,27% | 6.192,00 |
| 27.04.2026 | 24,08 | 24,12 | 22,83 | 23,07 | -3,31% | 3.736,00 |
| 24.04.2026 | 23,45 | 24,38 | 23,11 | 23,86 | 2,03% | 4.692,00 |
| 23.04.2026 | 23,74 | 24,40 | 23,15 | 23,39 | -3,23% | 11.878,00 |
| 22.04.2026 | 24,84 | 25,09 | 24,08 | 24,17 | -2,07% | 3.987,00 |
| 21.04.2026 | 25,05 | 25,62 | 24,58 | 24,68 | -1,28% | 3.909,00 |
| 20.04.2026 | 24,76 | 25,48 | 24,76 | 25,00 | -2,44% | 1.346,00 |
| 17.04.2026 | 24,31 | 27,01 | 24,17 | 25,62 | 4,32% | 5.152,00 |
| 16.04.2026 | 25,55 | 25,67 | 24,15 | 24,56 | -3,78% | 8.241,00 |
| 15.04.2026 | 25,80 | 25,99 | 25,38 | 25,53 | -1,62% | 4.639,00 |
| 14.04.2026 | 25,51 | 26,05 | 25,47 | 25,95 | 1,21% | 1.669,00 |
| 13.04.2026 | 25,44 | 25,84 | 25,23 | 25,64 | -1,78% | 4.976,00 |
| 10.04.2026 | 26,06 | 26,76 | 25,89 | 26,10 | -0,53% | 1.141,00 |
| 09.04.2026 | 26,41 | 26,55 | 25,61 | 26,24 | -0,87% | 619,00 |
| 08.04.2026 | 25,91 | 27,63 | 25,89 | 26,47 | 9,61% | 7.628,00 |
| 07.04.2026 | 24,63 | 24,83 | 24,05 | 24,15 | -2,46% | 368,00 |
| 02.04.2026 | 24,52 | 24,84 | 24,27 | 24,76 | -1,82% | 263,00 |
| 01.04.2026 | 24,67 | 25,29 | 24,47 | 25,22 | 3,40% | 5.088,00 |
| 31.03.2026 | 24,00 | 24,68 | 23,70 | 24,39 | 2,61% | 677,00 |
| 30.03.2026 | 24,44 | 24,57 | 23,74 | 23,77 | -2,76% | 728,00 |
| 27.03.2026 | 24,92 | 25,01 | 24,44 | 24,45 | -1,89% | 844,00 |
| 26.03.2026 | 24,97 | 25,19 | 23,21 | 24,92 | -1,21% | 2.556,00 |
| 25.03.2026 | 25,32 | 25,75 | 24,89 | 25,22 | 1,43% | 3.608,00 |
| 24.03.2026 | 24,18 | 24,89 | 24,18 | 24,87 | 1,70% | 2.034,00 |
| 23.03.2026 | 23,39 | 25,11 | 23,09 | 24,45 | 3,91% | 2.493,00 |
| 20.03.2026 | 24,85 | 25,06 | 23,48 | 23,53 | -4,79% | 6.120,00 |
| 19.03.2026 | 24,59 | 25,00 | 24,46 | 24,72 | 0,20% | 1.532,00 |
| 18.03.2026 | 25,33 | 25,90 | 24,65 | 24,67 | -1,87% | 2.389,00 |
| 17.03.2026 | 25,51 | 25,72 | 24,98 | 25,14 | -2,33% | 2.245,00 |
| 16.03.2026 | 25,82 | 25,98 | 25,22 | 25,74 | 0,39% | 1.442,00 |
| 13.03.2026 | 25,87 | 25,87 | 25,42 | 25,64 | -1,35% | 592,00 |
| 12.03.2026 | 26,17 | 26,28 | 25,78 | 25,99 | -1,89% | 8.311,00 |
| 11.03.2026 | 26,26 | 26,61 | 26,07 | 26,49 | 0,82% | 2.161,00 |
| 10.03.2026 | 25,89 | 26,75 | 25,86 | 26,27 | 0,48% | 4.271,00 |
| 09.03.2026 | 25,20 | 26,24 | 24,71 | 26,15 | 1,00% | 7.309,00 |
| 06.03.2026 | 25,81 | 26,45 | 25,47 | 25,89 | 0,70% | 1.098,00 |
| 05.03.2026 | 26,97 | 27,07 | 25,65 | 25,71 | -5,60% | 1.709,00 |
| 04.03.2026 | 26,21 | 27,42 | 26,13 | 27,23 | 2,85% | 1.391,00 |
| 03.03.2026 | 26,61 | 26,77 | 25,91 | 26,48 | -3,83% | 9.418,00 |
| 02.03.2026 | 26,74 | 27,55 | 25,54 | 27,53 | 0,33% | 4.754,00 |
| 27.02.2026 | 28,19 | 28,29 | 27,20 | 27,44 | -2,87% | 1.127,00 |
| 26.02.2026 | 27,20 | 28,31 | 27,19 | 28,25 | 3,03% | 2.586,00 |
| 25.02.2026 | 27,10 | 27,50 | 26,74 | 27,42 | 0,83% | 1.257,00 |
| 24.02.2026 | 26,82 | 27,20 | 26,27 | 27,20 | 1,27% | 776,00 |
| 23.02.2026 | 26,27 | 27,14 | 26,27 | 26,86 | 1,40% | 806,00 |
| 20.02.2026 | 26,61 | 26,86 | 26,34 | 26,49 | -0,71% | 862,00 |
| 19.02.2026 | 27,27 | 27,43 | 26,35 | 26,68 | -2,36% | 4.772,00 |
| 18.02.2026 | 27,16 | 27,70 | 26,83 | 27,32 | 0,40% | 1.802,00 |
| 17.02.2026 | 27,56 | 27,70 | 27,16 | 27,21 | -1,72% | 786,00 |
| 16.02.2026 | 26,86 | 27,71 | 26,85 | 27,69 | 2,88% | 1.028,00 |
| 13.02.2026 | 26,64 | 27,12 | 26,59 | 26,91 | 2,14% | 3.854,00 |
| 12.02.2026 | 26,77 | 26,96 | 26,29 | 26,35 | -1,92% | 1.462,00 |
| 11.02.2026 | 27,13 | 27,40 | 26,37 | 26,86 | -1,12% | 1.939,00 |
| 10.02.2026 | 27,92 | 28,03 | 27,14 | 27,17 | -3,05% | 2.830,00 |
| 09.02.2026 | 27,81 | 28,50 | 27,79 | 28,02 | -0,57% | 3.418,00 |
| 06.02.2026 | 27,56 | 28,24 | 27,49 | 28,18 | 1,97% | 2.672,00 |
| 05.02.2026 | 28,89 | 28,95 | 27,50 | 27,64 | -4,26% | 5.350,00 |
| 04.02.2026 | 28,71 | 29,09 | 28,48 | 28,87 | 0,49% | 641,00 |
| 03.02.2026 | 29,32 | 29,50 | 28,60 | 28,73 | -1,98% | 2.640,00 |
| 02.02.2026 | 28,38 | 29,50 | 28,36 | 29,31 | 1,77% | 1.751,00 |
| 30.01.2026 | 28,05 | 28,89 | 27,99 | 28,80 | 1,66% | 5.474,00 |
| 29.01.2026 | 28,07 | 28,59 | 27,85 | 28,33 | 1,02% | 7.583,00 |
| 28.01.2026 | 27,58 | 28,43 | 27,43 | 28,04 | 2,07% | 1.509,00 |
| 27.01.2026 | 28,51 | 28,66 | 27,31 | 27,47 | -3,95% | 1.586,00 |
| 26.01.2026 | 28,09 | 29,22 | 27,76 | 28,60 | 0,11% | 8.096,00 |
| 23.01.2026 | 29,07 | 29,57 | 28,49 | 28,57 | -1,84% | 4.859,00 |
| 22.01.2026 | 29,21 | 29,77 | 29,07 | 29,11 | -0,48% | 4.002,00 |
| 21.01.2026 | 28,28 | 29,34 | 28,28 | 29,25 | 1,30% | 2.784,00 |
| 20.01.2026 | 30,16 | 30,41 | 28,37 | 28,87 | -2,45% | 3.599,00 |
| 19.01.2026 | 30,26 | 30,26 | 28,49 | 29,60 | 4,19% | 600,00 |
| 15.01.2026 | 28,41 | 28,41 | 28,41 | 28,41 | 0,00% | - |
| 14.01.2026 | 28,45 | 28,61 | 28,10 | 28,41 | -0,51% | 1.177,00 |
| 13.01.2026 | 28,86 | 28,88 | 28,29 | 28,55 | -1,26% | 551,00 |
| 12.01.2026 | 28,90 | 28,96 | 28,50 | 28,92 | -0,12% | 5.676,00 |
| 09.01.2026 | 29,05 | 29,37 | 28,76 | 28,95 | -0,97% | 1.523,00 |
| 08.01.2026 | 29,18 | 29,56 | 29,16 | 29,24 | -0,43% | 858,00 |
| 07.01.2026 | 29,09 | 29,57 | 29,09 | 29,36 | -0,47% | 1.512,00 |
| 06.01.2026 | 29,64 | 29,83 | 29,27 | 29,50 | -0,84% | 2.072,00 |
| 05.01.2026 | 29,57 | 29,99 | 29,41 | 29,75 | 1,38% | 11.931,00 |
| 02.01.2026 | 29,29 | 29,60 | 29,21 | 29,35 | -0,20% | 1.674,00 |