51,750€
0,98%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 46,50 | 46,90 | 44,80 | 45,10 | -4,85% | 960,00 |
| 04.05.2026 | 45,80 | 47,40 | 45,00 | 47,40 | 5,33% | 24,00 |
| 30.04.2026 | 44,70 | 47,10 | 44,60 | 45,00 | 0,45% | - |
| 29.04.2026 | 45,00 | 46,90 | 44,80 | 44,80 | 0,22% | 244,00 |
| 28.04.2026 | 46,20 | 48,95 | 44,70 | 44,70 | -3,25% | 1.194,00 |
| 27.04.2026 | 48,20 | 48,30 | 46,20 | 46,20 | -3,35% | 752,00 |
| 24.04.2026 | 47,00 | 49,50 | 46,80 | 47,80 | 0,42% | 1.465,00 |
| 23.04.2026 | 47,90 | 50,95 | 47,60 | 47,60 | -3,45% | 726,00 |
| 22.04.2026 | 49,70 | 51,00 | 48,90 | 49,30 | 0,00% | 58,00 |
| 21.04.2026 | 50,15 | 52,50 | 49,30 | 49,30 | -3,80% | 431,00 |
| 20.04.2026 | 52,75 | 52,75 | 51,00 | 51,25 | -2,84% | 58,00 |
| 17.04.2026 | 48,70 | 54,25 | 48,50 | 52,75 | 7,87% | 518,00 |
| 16.04.2026 | 52,00 | 52,25 | 48,60 | 48,90 | -7,30% | 340,00 |
| 15.04.2026 | 52,75 | 53,25 | 52,25 | 52,75 | -0,94% | 548,00 |
| 14.04.2026 | 52,50 | 54,00 | 52,25 | 53,25 | 0,95% | 14,00 |
| 13.04.2026 | 53,25 | 53,25 | 51,25 | 52,75 | -0,94% | - |
| 10.04.2026 | 54,00 | 55,00 | 53,00 | 53,25 | -1,84% | - |
| 09.04.2026 | 54,75 | 54,75 | 52,75 | 54,25 | -0,91% | 236,00 |
| 08.04.2026 | 52,00 | 56,75 | 51,25 | 54,75 | 9,17% | 413,00 |
| 07.04.2026 | 51,00 | 51,25 | 49,50 | 50,15 | -1,18% | 203,00 |
| 02.04.2026 | 51,75 | 52,25 | 49,70 | 50,75 | -1,93% | - |
| 01.04.2026 | 49,70 | 52,25 | 49,10 | 51,75 | 3,19% | 817,00 |
| 31.03.2026 | 48,50 | 51,00 | 48,30 | 50,15 | 2,98% | 895,00 |
| 30.03.2026 | 50,50 | 51,25 | 48,50 | 48,70 | -2,89% | 57,00 |
| 27.03.2026 | 52,50 | 52,75 | 50,15 | 50,15 | -4,93% | - |
| 26.03.2026 | 52,75 | 53,75 | 51,40 | 52,75 | 0,00% | 750,00 |
| 25.03.2026 | 52,50 | 53,50 | 52,25 | 52,75 | 0,96% | - |
| 24.03.2026 | 50,50 | 52,25 | 50,15 | 52,25 | 2,96% | - |
| 23.03.2026 | 49,80 | 52,25 | 48,90 | 50,75 | 2,11% | 18,00 |
| 20.03.2026 | 51,00 | 51,75 | 49,70 | 49,70 | -3,02% | 28,00 |
| 19.03.2026 | 52,00 | 52,75 | 50,40 | 51,25 | -1,91% | 1.154,00 |
| 18.03.2026 | 53,00 | 54,75 | 52,25 | 52,25 | -1,88% | 800,00 |
| 17.03.2026 | 53,50 | 53,75 | 52,50 | 53,25 | -0,93% | 286,00 |
| 16.03.2026 | 53,75 | 54,75 | 52,50 | 53,75 | 0,00% | 16,00 |
| 13.03.2026 | 53,00 | 54,00 | 52,75 | 53,75 | 0,94% | 17,00 |
| 12.03.2026 | 55,00 | 55,00 | 53,00 | 53,25 | -2,74% | 18,00 |
| 11.03.2026 | 55,00 | 56,50 | 53,75 | 54,75 | -0,90% | 52,00 |
| 10.03.2026 | 54,00 | 55,75 | 54,00 | 55,25 | 1,84% | - |
| 09.03.2026 | 54,50 | 54,75 | 52,25 | 54,25 | -0,91% | - |
| 06.03.2026 | 53,00 | 54,75 | 52,25 | 54,75 | 3,30% | 458,00 |
| 05.03.2026 | 55,50 | 55,75 | 53,00 | 53,00 | -4,93% | - |
| 04.03.2026 | 55,25 | 57,00 | 54,50 | 55,75 | 0,90% | 1.601,00 |
| 03.03.2026 | 55,75 | 56,25 | 53,50 | 55,25 | -0,90% | 337,00 |
| 02.03.2026 | 55,50 | 57,25 | 54,75 | 55,75 | -2,62% | 117,00 |
| 27.02.2026 | 58,50 | 59,25 | 56,75 | 57,25 | -2,55% | 1.173,00 |
| 26.02.2026 | 56,50 | 59,25 | 56,50 | 58,75 | 3,52% | 1.820,00 |
| 25.02.2026 | 55,50 | 57,50 | 55,00 | 56,75 | 1,79% | 81,00 |
| 24.02.2026 | 54,50 | 55,75 | 54,25 | 55,75 | 1,83% | - |
| 23.02.2026 | 54,50 | 55,75 | 54,25 | 54,75 | 0,00% | 14,00 |
| 20.02.2026 | 54,50 | 55,25 | 54,50 | 54,75 | 0,00% | - |
| 19.02.2026 | 55,50 | 56,25 | 54,25 | 54,75 | -2,67% | 891,00 |
| 18.02.2026 | 56,25 | 57,50 | 55,00 | 56,25 | 0,00% | 255,00 |
| 17.02.2026 | 56,00 | 57,00 | 55,75 | 56,25 | 0,00% | 17,00 |
| 16.02.2026 | 55,00 | 56,75 | 55,00 | 56,25 | 1,81% | 322,00 |
| 13.02.2026 | 54,50 | 56,25 | 54,50 | 55,25 | 0,91% | 5.720,00 |
| 12.02.2026 | 55,00 | 55,75 | 54,50 | 54,75 | 0,00% | - |
| 11.02.2026 | 56,00 | 57,00 | 54,25 | 54,75 | -2,67% | 950,00 |
| 10.02.2026 | 58,00 | 58,25 | 56,00 | 56,25 | -3,43% | 498,00 |
| 09.02.2026 | 57,50 | 59,25 | 57,50 | 58,25 | 0,00% | 560,00 |
| 06.02.2026 | 57,00 | 58,50 | 57,00 | 58,25 | 2,19% | 144,00 |
| 05.02.2026 | 60,50 | 60,50 | 56,75 | 57,00 | -5,39% | 702,00 |
| 04.02.2026 | 59,50 | 60,50 | 59,25 | 60,25 | 0,84% | 92,00 |
| 03.02.2026 | 61,00 | 61,25 | 59,50 | 59,75 | -2,45% | 845,00 |
| 02.02.2026 | 59,50 | 61,75 | 59,25 | 61,25 | 2,51% | 1.441,00 |
| 30.01.2026 | 59,00 | 59,75 | 58,50 | 59,75 | 1,70% | 81,00 |
| 29.01.2026 | 57,00 | 58,75 | 57,00 | 58,75 | 1,73% | 50,00 |
| 28.01.2026 | 56,50 | 58,25 | 56,25 | 57,75 | 1,76% | 7,00 |
| 27.01.2026 | 58,50 | 59,00 | 56,25 | 56,75 | -2,58% | 140,00 |
| 26.01.2026 | 59,00 | 59,25 | 57,25 | 58,25 | -3,32% | 790,00 |
| 23.01.2026 | 60,25 | 60,25 | 58,25 | 60,25 | 0,00% | 120,00 |
| 22.01.2026 | 61,50 | 61,75 | 60,00 | 60,25 | 0,00% | 556,00 |
| 21.01.2026 | 59,50 | 60,75 | 59,00 | 60,25 | 1,69% | 154,00 |
| 20.01.2026 | 60,50 | 61,00 | 58,00 | 59,25 | -5,95% | 3.578,00 |
| 19.01.2026 | 58,00 | 63,75 | 58,00 | 63,00 | 7,23% | 141,00 |
| 16.01.2026 | 58,75 | 58,75 | 58,75 | 58,75 | -0,84% | - |
| 15.01.2026 | 59,25 | 59,25 | 59,25 | 59,25 | 1,72% | - |
| 14.01.2026 | 58,00 | 59,25 | 57,75 | 58,25 | 1,30% | 120,00 |
| 13.01.2026 | 59,00 | 59,25 | 57,50 | 57,50 | -2,95% | - |
| 12.01.2026 | 59,25 | 60,75 | 58,75 | 59,25 | -0,84% | 1.050,00 |
| 09.01.2026 | 60,25 | 61,25 | 59,50 | 59,75 | -1,65% | 60,00 |
| 08.01.2026 | 61,75 | 61,75 | 60,50 | 60,75 | -0,82% | - |
| 07.01.2026 | 61,00 | 61,75 | 60,50 | 61,25 | 0,00% | 134,00 |
| 06.01.2026 | 62,75 | 63,25 | 61,00 | 61,25 | -2,39% | - |
| 05.01.2026 | 62,25 | 63,25 | 61,75 | 62,75 | 1,62% | - |
| 02.01.2026 | 61,25 | 62,75 | 61,25 | 61,75 | 0,00% | 60,00 |
| 30.12.2025 | 61,75 | 62,25 | 60,50 | 61,75 | 0,00% | - |
| 29.12.2025 | 62,75 | 62,75 | 60,75 | 61,75 | 0,00% | - |
| 23.12.2025 | 61,75 | 61,75 | 60,75 | 61,75 | -0,80% | 6.507,00 |
| 22.12.2025 | 61,50 | 62,75 | 60,50 | 62,25 | 0,81% | 467,00 |
| 19.12.2025 | 61,00 | 62,00 | 60,50 | 61,75 | 1,23% | 228,00 |
| 18.12.2025 | 60,00 | 61,75 | 60,00 | 61,00 | 1,67% | 600,00 |
| 17.12.2025 | 60,00 | 60,75 | 59,75 | 60,00 | -0,41% | - |
| 16.12.2025 | 60,00 | 61,00 | 59,75 | 60,25 | -0,82% | 58,00 |
| 15.12.2025 | 60,50 | 61,75 | 60,25 | 60,75 | 0,00% | 664,00 |
| 12.12.2025 | 59,50 | 61,00 | 59,50 | 60,75 | 1,67% | - |
| 11.12.2025 | 56,75 | 60,25 | 56,25 | 59,75 | 3,46% | - |
| 10.12.2025 | 56,50 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 09.12.2025 | 56,25 | 57,50 | 56,25 | 56,75 | 0,00% | - |
| 08.12.2025 | 56,50 | 58,25 | 56,25 | 56,75 | 0,00% | 401,00 |
| 05.12.2025 | 55,75 | 57,00 | 55,75 | 56,75 | 1,79% | - |