52,250€
-2,79%
Echtzeit-Aktienkurs Ryanair Holdings plc
Bid:
Ask:
Aktienkurse zur Ryanair Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,75 | 54,50 | 52,25 | 52,25 | -2,79% | - |
| 11.11.2026 | 54,50 | 55,25 | 53,25 | 53,75 | -1,83% | - |
| 10.11.2026 | 55,00 | 55,75 | 54,50 | 54,75 | -0,90% | 1.508,00 |
| 09.11.2026 | 53,25 | 55,25 | 53,00 | 55,25 | 3,76% | 148,00 |
| 06.11.2026 | 52,50 | 53,75 | 51,50 | 53,25 | 2,40% | 239,00 |
| 05.11.2026 | 52,50 | 53,75 | 50,65 | 52,00 | -1,42% | 17,00 |
| 04.11.2026 | 48,70 | 52,75 | 48,50 | 52,75 | 8,32% | 393,00 |
| 03.11.2026 | 49,50 | 51,50 | 48,60 | 48,70 | -0,81% | - |
| 02.11.2026 | 47,90 | 50,75 | 47,90 | 49,10 | 2,08% | 15,00 |
| 30.10.2026 | 47,70 | 48,30 | 46,80 | 48,10 | 1,26% | - |
| 29.10.2026 | 46,90 | 47,90 | 46,50 | 47,50 | 1,71% | 13,00 |
| 28.10.2026 | 48,00 | 48,00 | 46,50 | 46,70 | -2,51% | - |
| 27.10.2026 | 47,70 | 48,90 | 47,20 | 47,90 | 0,84% | - |
| 26.10.2026 | 47,90 | 47,90 | 47,20 | 47,50 | 1,28% | - |
| 23.10.2026 | 47,70 | 48,10 | 46,30 | 46,90 | -2,09% | - |
| 22.10.2026 | 47,90 | 48,40 | 46,90 | 47,90 | 0,00% | 144,00 |
| 21.10.2026 | 48,00 | 49,20 | 47,60 | 47,90 | -0,42% | - |
| 20.10.2026 | 46,70 | 49,00 | 45,90 | 48,10 | 2,56% | 417,00 |
| 19.10.2026 | 46,90 | 47,40 | 46,20 | 46,90 | 0,43% | 465,00 |
| 16.10.2026 | 46,50 | 47,40 | 46,20 | 46,70 | 0,43% | - |
| 15.10.2026 | 46,40 | 46,60 | 46,30 | 46,50 | 0,87% | - |
| 14.10.2026 | 47,30 | 47,90 | 45,80 | 46,10 | -2,12% | - |
| 13.10.2026 | 47,50 | 48,00 | 47,00 | 47,10 | -0,84% | 4.913,00 |
| 12.10.2026 | 48,50 | 48,70 | 47,40 | 47,50 | -2,06% | 290,00 |
| 09.10.2026 | 48,30 | 48,90 | 47,00 | 48,50 | 0,83% | 332,00 |
| 08.10.2026 | 49,70 | 49,90 | 47,90 | 48,10 | -4,09% | 364,00 |
| 07.10.2026 | 49,60 | 50,20 | 48,50 | 50,15 | 0,91% | 406,00 |
| 06.10.2026 | 48,60 | 49,75 | 48,60 | 49,70 | 2,05% | - |
| 05.10.2026 | 49,00 | 49,30 | 48,10 | 48,70 | 0,00% | 405,00 |
| 02.10.2026 | 48,20 | 49,65 | 45,80 | 48,70 | 1,25% | 476,00 |
| 01.10.2026 | 48,60 | 49,00 | 47,40 | 48,10 | -0,82% | 66,00 |
| 30.09.2026 | 49,00 | 49,40 | 48,20 | 48,50 | -0,82% | 426,00 |
| 29.09.2026 | 48,40 | 49,20 | 48,20 | 48,90 | 0,82% | 14,00 |
| 28.09.2026 | 48,40 | 49,00 | 47,80 | 48,50 | 0,00% | - |
| 25.09.2026 | 47,40 | 49,00 | 47,40 | 48,50 | 2,11% | - |
| 24.09.2026 | 48,00 | 48,50 | 46,90 | 47,50 | -1,25% | - |
| 23.09.2026 | 49,00 | 49,00 | 47,50 | 48,10 | -1,23% | 861,00 |
| 22.09.2026 | 47,20 | 49,20 | 46,60 | 48,70 | 2,96% | 13,00 |
| 21.09.2026 | 46,80 | 47,50 | 46,50 | 47,30 | 1,72% | 14,00 |
| 18.09.2026 | 46,50 | 46,80 | 46,10 | 46,50 | 0,00% | - |
| 17.09.2026 | 46,20 | 46,80 | 45,80 | 46,50 | 1,31% | - |
| 16.09.2026 | 45,20 | 46,20 | 45,00 | 45,90 | 1,77% | 576,00 |
| 15.09.2026 | 46,00 | 46,40 | 44,70 | 45,10 | -2,17% | - |
| 14.09.2026 | 46,40 | 46,60 | 45,20 | 46,10 | -0,43% | 1.048,00 |
| 11.09.2026 | 45,80 | 47,00 | 45,80 | 46,30 | 1,31% | - |
| 10.09.2026 | 46,60 | 46,80 | 45,50 | 45,70 | -2,56% | 105,00 |
| 09.09.2026 | 46,80 | 46,90 | 46,20 | 46,90 | 0,43% | - |
| 08.09.2026 | 47,40 | 47,60 | 46,60 | 46,70 | -1,89% | - |
| 07.09.2026 | 47,60 | 47,60 | 47,50 | 47,60 | -0,42% | - |
| 04.09.2026 | 47,00 | 48,60 | 47,00 | 47,80 | 2,36% | - |
| 03.09.2026 | 47,00 | 48,45 | 46,60 | 46,70 | -0,43% | - |
| 02.09.2026 | 46,40 | 48,30 | 46,40 | 46,90 | 0,64% | - |
| 01.09.2026 | 47,70 | 47,90 | 46,30 | 46,60 | -1,48% | 1.395,00 |
| 31.08.2026 | 48,40 | 48,75 | 47,30 | 47,30 | -1,05% | 13,00 |
| 28.08.2026 | 47,60 | 48,70 | 47,50 | 47,80 | 1,06% | 112,00 |
| 27.08.2026 | 48,60 | 50,00 | 47,30 | 47,30 | -0,84% | - |
| 26.08.2026 | 49,20 | 50,35 | 47,70 | 47,70 | -0,42% | 197,00 |
| 25.08.2026 | 48,20 | 49,85 | 47,90 | 47,90 | 0,00% | - |
| 24.08.2026 | 47,70 | 49,25 | 47,40 | 47,90 | 1,91% | 967,00 |
| 21.08.2026 | 46,60 | 48,00 | 46,40 | 47,00 | 1,95% | 617,00 |
| 20.08.2026 | 46,60 | 47,00 | 46,10 | 46,10 | -2,74% | - |
| 19.08.2026 | 47,40 | 48,30 | 46,80 | 47,40 | 5,10% | 608,00 |
| 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% | - |