24,515€
-1,90%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,37 | 25,37 | 23,30 | 24,43 | -3,08% | - |
| 14.10.2025 | 24,96 | 25,32 | 24,59 | 25,20 | 1,53% | 400,00 |
| 13.10.2025 | 25,04 | 25,13 | 24,82 | 24,82 | -0,44% | - |
| 10.10.2025 | 25,40 | 25,43 | 24,53 | 24,93 | -1,46% | 300,00 |
| 09.10.2025 | 25,52 | 25,77 | 24,66 | 25,30 | -0,24% | 30,00 |
| 08.10.2025 | 25,23 | 25,85 | 25,11 | 25,36 | 1,20% | 1.568,00 |
| 07.10.2025 | 24,54 | 25,76 | 23,34 | 25,06 | 2,33% | - |
| 06.10.2025 | 24,83 | 25,13 | 23,65 | 24,49 | -0,24% | 1.518,00 |
| 03.10.2025 | 25,04 | 25,09 | 23,63 | 24,55 | -0,73% | - |
| 02.10.2025 | 24,75 | 25,03 | 24,36 | 24,73 | 0,14% | 6,00 |
| 01.10.2025 | 24,52 | 24,84 | 22,31 | 24,70 | 1,25% | - |
| 30.09.2025 | 24,26 | 24,61 | 23,87 | 24,39 | 0,49% | - |
| 29.09.2025 | 24,34 | 24,42 | 23,80 | 24,27 | -0,39% | 1.100,00 |
| 26.09.2025 | 23,65 | 24,64 | 23,64 | 24,37 | 2,78% | - |
| 25.09.2025 | 23,28 | 23,74 | 23,13 | 23,71 | 1,07% | 100,00 |
| 24.09.2025 | 23,08 | 23,54 | 22,92 | 23,46 | 1,98% | 5.000,00 |
| 23.09.2025 | 22,63 | 23,31 | 22,62 | 23,00 | 1,57% | 186,00 |
| 22.09.2025 | 22,81 | 22,82 | 22,48 | 22,65 | -0,42% | 1.700,00 |
| 19.09.2025 | 23,14 | 23,79 | 22,69 | 22,74 | -1,77% | - |
| 18.09.2025 | 23,44 | 23,60 | 22,77 | 23,15 | -1,11% | 110,00 |
| 17.09.2025 | 23,54 | 23,69 | 23,37 | 23,41 | -0,66% | 200,00 |
| 16.09.2025 | 23,99 | 24,01 | 23,29 | 23,57 | -1,71% | 100,00 |
| 15.09.2025 | 23,87 | 24,22 | 23,72 | 23,98 | 0,46% | 750,00 |
| 12.09.2025 | 24,12 | 24,38 | 23,72 | 23,87 | -0,46% | 200,00 |
| 11.09.2025 | 23,36 | 24,20 | 23,35 | 23,98 | 2,81% | - |
| 10.09.2025 | 24,12 | 24,62 | 23,30 | 23,32 | -2,39% | 610,00 |
| 09.09.2025 | 23,70 | 24,11 | 23,68 | 23,89 | 0,65% | - |
| 08.09.2025 | 23,82 | 24,28 | 23,46 | 23,74 | -0,38% | - |
| 05.09.2025 | 23,89 | 24,21 | 23,65 | 23,83 | 0,55% | 600,00 |
| 04.09.2025 | 24,85 | 24,88 | 23,63 | 23,70 | -4,59% | 310,00 |
| 03.09.2025 | 24,04 | 24,89 | 24,04 | 24,84 | 3,57% | - |
| 02.09.2025 | 24,92 | 25,00 | 23,89 | 23,98 | -4,12% | 1.650,00 |
| 01.09.2025 | 25,31 | 25,36 | 24,98 | 25,01 | -0,95% | 80,00 |
| 29.08.2025 | 25,34 | 25,37 | 25,04 | 25,25 | -0,49% | 60,00 |
| 28.08.2025 | 25,66 | 25,70 | 25,13 | 25,38 | -0,90% | 100,00 |
| 27.08.2025 | 26,81 | 26,82 | 25,10 | 25,61 | -4,44% | 350,00 |
| 26.08.2025 | 26,28 | 26,80 | 26,22 | 26,80 | 1,88% | - |
| 25.08.2025 | 26,58 | 26,76 | 26,30 | 26,30 | -1,24% | - |
| 22.08.2025 | 26,31 | 26,69 | 25,50 | 26,63 | 1,14% | 10,00 |
| 21.08.2025 | 26,53 | 26,95 | 26,10 | 26,33 | -0,70% | 374,00 |
| 20.08.2025 | 27,07 | 27,10 | 26,27 | 26,52 | -2,09% | - |
| 19.08.2025 | 26,65 | 27,31 | 26,61 | 27,08 | 1,71% | 429,00 |
| 18.08.2025 | 26,50 | 26,85 | 26,41 | 26,63 | 1,01% | 720,00 |
| 15.08.2025 | 26,35 | 26,64 | 26,02 | 26,36 | -0,08% | 15,00 |
| 14.08.2025 | 26,05 | 26,40 | 26,04 | 26,38 | 0,94% | 596,00 |
| 13.08.2025 | 26,11 | 26,38 | 25,89 | 26,14 | 0,17% | 2.000,00 |
| 12.08.2025 | 25,70 | 26,16 | 25,67 | 26,09 | 1,44% | - |
| 11.08.2025 | 26,38 | 26,41 | 25,66 | 25,72 | -1,38% | - |
| 08.08.2025 | 25,74 | 26,09 | 25,72 | 26,08 | 0,75% | - |
| 07.08.2025 | 26,00 | 26,54 | 24,14 | 25,89 | 0,10% | - |
| 06.08.2025 | 26,53 | 26,54 | 25,80 | 25,86 | -1,75% | - |
| 05.08.2025 | 26,73 | 26,74 | 25,93 | 26,32 | -1,52% | 670,00 |
| 04.08.2025 | 25,36 | 26,85 | 25,33 | 26,73 | 6,14% | 1.250,00 |
| 01.08.2025 | 25,84 | 25,85 | 24,95 | 25,18 | -3,25% | - |
| 31.07.2025 | 26,33 | 26,40 | 25,49 | 26,03 | 1,96% | 12,00 |
| 30.07.2025 | 25,56 | 25,69 | 25,37 | 25,53 | 0,08% | - |
| 29.07.2025 | 25,48 | 25,80 | 25,24 | 25,51 | 0,65% | - |
| 28.07.2025 | 25,39 | 25,64 | 25,07 | 25,34 | 0,64% | 60,00 |
| 25.07.2025 | 25,11 | 25,33 | 24,75 | 25,18 | 0,38% | - |
| 24.07.2025 | 24,78 | 25,17 | 24,75 | 25,09 | 1,17% | - |
| 23.07.2025 | 24,80 | 25,05 | 24,39 | 24,80 | -0,50% | 2.360,00 |
| 22.07.2025 | 24,66 | 24,93 | 24,13 | 24,92 | 0,91% | - |
| 21.07.2025 | 24,05 | 24,84 | 23,92 | 24,70 | 7,04% | 1.048,00 |
| 18.07.2025 | 23,85 | 23,85 | 22,93 | 23,07 | -3,13% | - |
| 17.07.2025 | 24,10 | 24,15 | 23,13 | 23,82 | -1,37% | 675,00 |
| 16.07.2025 | 23,67 | 24,21 | 23,50 | 24,15 | 1,83% | - |
| 15.07.2025 | 24,09 | 24,13 | 23,56 | 23,71 | -1,78% | - |
| 14.07.2025 | 24,26 | 24,27 | 23,61 | 24,14 | -0,49% | 3.111,00 |
| 11.07.2025 | 23,72 | 24,63 | 23,66 | 24,26 | 1,89% | 4.090,00 |
| 10.07.2025 | 24,41 | 24,44 | 23,73 | 23,81 | -1,81% | 900,00 |
| 09.07.2025 | 24,45 | 24,57 | 23,20 | 24,25 | 0,06% | 60,00 |
| 08.07.2025 | 23,97 | 24,82 | 23,95 | 24,24 | 1,55% | - |
| 07.07.2025 | 23,48 | 24,22 | 23,41 | 23,87 | 1,68% | - |
| 04.07.2025 | 23,74 | 23,74 | 23,42 | 23,47 | -1,53% | - |
| 03.07.2025 | 23,71 | 23,97 | 23,53 | 23,84 | 0,57% | - |
| 02.07.2025 | 23,77 | 23,93 | 23,51 | 23,70 | 0,13% | - |
| 01.07.2025 | 23,69 | 23,82 | 23,51 | 23,67 | -0,69% | - |
| 30.06.2025 | 23,53 | 24,02 | 23,39 | 23,84 | 1,17% | - |
| 27.06.2025 | 23,96 | 24,03 | 23,39 | 23,56 | -1,69% | - |
| 26.06.2025 | 23,37 | 24,09 | 23,37 | 23,97 | 2,52% | - |
| 25.06.2025 | 24,07 | 24,15 | 23,09 | 23,38 | -2,97% | 107,00 |
| 24.06.2025 | 23,60 | 24,15 | 23,39 | 24,09 | 4,11% | 168,00 |
| 23.06.2025 | 23,03 | 23,41 | 22,60 | 23,14 | 0,17% | 350,00 |
| 20.06.2025 | 23,08 | 23,34 | 22,78 | 23,10 | 1,05% | - |
| 19.06.2025 | 23,18 | 23,19 | 22,73 | 22,86 | -2,10% | - |
| 18.06.2025 | 23,04 | 23,48 | 22,98 | 23,35 | 1,57% | - |
| 17.06.2025 | 23,23 | 23,44 | 22,89 | 22,99 | -1,52% | 200,00 |
| 16.06.2025 | 22,70 | 23,63 | 22,70 | 23,35 | 2,82% | - |
| 13.06.2025 | 23,19 | 23,58 | 22,65 | 22,71 | -4,66% | 800,00 |
| 12.06.2025 | 24,11 | 24,14 | 23,61 | 23,82 | -1,53% | 500,00 |
| 11.06.2025 | 24,09 | 24,45 | 24,05 | 24,19 | 1,09% | - |
| 10.06.2025 | 23,89 | 24,47 | 23,67 | 23,93 | 0,29% | - |
| 09.06.2025 | 24,13 | 24,24 | 22,91 | 23,86 | -0,83% | - |
| 06.06.2025 | 23,28 | 24,13 | 23,27 | 24,06 | 3,33% | 9.999,00 |
| 05.06.2025 | 23,46 | 23,58 | 23,20 | 23,28 | -0,85% | - |
| 04.06.2025 | 23,21 | 23,64 | 23,06 | 23,48 | 1,47% | - |
| 03.06.2025 | 23,59 | 23,60 | 22,98 | 23,14 | -1,72% | - |
| 02.06.2025 | 24,05 | 24,05 | 23,13 | 23,55 | -1,71% | 400,00 |
| 30.05.2025 | 23,69 | 24,01 | 23,10 | 23,96 | 1,25% | - |
| 29.05.2025 | 23,91 | 23,96 | 23,50 | 23,66 | -0,42% | - |