19,305€
0,99%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid:
Ask:
Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,08 | 19,55 | 18,48 | 19,03 | -0,81% | 147,00 |
| 19.12.2024 | 19,07 | 19,34 | 18,29 | 19,18 | 0,43% | 600,00 |
| 18.12.2024 | 19,47 | 19,64 | 19,06 | 19,10 | -1,00% | - |
| 17.12.2024 | 19,33 | 19,57 | 19,27 | 19,29 | -0,46% | 400,00 |
| 16.12.2024 | 19,67 | 19,67 | 19,26 | 19,38 | -1,64% | - |
| 13.12.2024 | 19,19 | 19,85 | 19,19 | 19,70 | 0,09% | - |
| 12.12.2024 | 19,27 | 19,80 | 18,95 | 19,69 | 2,13% | - |
| 11.12.2024 | 19,41 | 19,52 | 18,84 | 19,28 | 0,73% | 100,00 |
| 10.12.2024 | 19,21 | 19,56 | 19,14 | 19,14 | -0,70% | - |
| 09.12.2024 | 19,10 | 19,57 | 18,83 | 19,27 | 0,85% | - |
| 06.12.2024 | 19,32 | 19,82 | 18,58 | 19,11 | -1,09% | 14.000,00 |
| 05.12.2024 | 18,82 | 19,60 | 18,75 | 19,32 | 2,56% | 10,00 |
| 04.12.2024 | 18,89 | 19,24 | 18,82 | 18,84 | 0,19% | 464,00 |
| 03.12.2024 | 18,64 | 19,32 | 17,82 | 18,80 | 0,83% | - |
| 02.12.2024 | 18,25 | 18,86 | 17,33 | 18,65 | 1,17% | - |
| 29.11.2024 | 17,99 | 18,68 | 17,95 | 18,43 | 2,28% | - |
| 28.11.2024 | 18,41 | 18,44 | 17,92 | 18,02 | -1,45% | - |
| 27.11.2024 | 18,28 | 18,59 | 18,11 | 18,29 | 0,08% | - |
| 26.11.2024 | 18,61 | 18,67 | 18,13 | 18,27 | -2,28% | - |
| 25.11.2024 | 18,38 | 18,87 | 18,16 | 18,70 | 2,09% | - |
| 22.11.2024 | 18,04 | 18,36 | 17,82 | 18,32 | 1,51% | - |
| 21.11.2024 | 18,35 | 18,59 | 18,03 | 18,04 | -0,76% | - |
| 20.11.2024 | 18,88 | 18,99 | 18,16 | 18,18 | -3,41% | - |
| 19.11.2024 | 18,66 | 18,84 | 18,11 | 18,82 | 1,22% | - |
| 18.11.2024 | 18,78 | 18,85 | 18,43 | 18,60 | -1,08% | 100,00 |
| 15.11.2024 | 18,93 | 19,02 | 18,61 | 18,80 | -1,07% | 100,00 |
| 14.11.2024 | 18,45 | 19,00 | 18,44 | 19,00 | 3,37% | - |
| 13.11.2024 | 18,68 | 18,82 | 18,27 | 18,38 | -2,22% | - |
| 12.11.2024 | 18,94 | 19,01 | 18,53 | 18,80 | -1,12% | 160,00 |
| 11.11.2024 | 19,11 | 19,20 | 18,78 | 19,01 | 1,96% | - |
| 08.11.2024 | 18,88 | 19,12 | 18,65 | 18,65 | -0,24% | 800,00 |
| 07.11.2024 | 18,62 | 18,96 | 18,25 | 18,69 | 1,14% | - |
| 06.11.2024 | 18,42 | 19,14 | 18,08 | 18,48 | 0,89% | 1.150,00 |
| 05.11.2024 | 17,77 | 18,62 | 17,60 | 18,32 | 3,27% | 1.300,00 |
| 04.11.2024 | 17,64 | 17,96 | 17,24 | 17,74 | 0,80% | - |
| 01.11.2024 | 17,16 | 17,84 | 17,13 | 17,60 | 2,56% | - |
| 31.10.2024 | 17,24 | 17,55 | 17,03 | 17,16 | -1,06% | 435,00 |
| 30.10.2024 | 17,47 | 17,58 | 17,23 | 17,34 | -1,00% | - |
| 29.10.2024 | 17,76 | 17,84 | 17,33 | 17,52 | -1,41% | - |
| 28.10.2024 | 17,70 | 18,18 | 17,66 | 17,77 | 0,16% | - |
| 25.10.2024 | 17,57 | 17,82 | 17,52 | 17,74 | 0,88% | - |
| 24.10.2024 | 17,71 | 17,85 | 17,52 | 17,59 | -0,48% | 60,00 |
| 23.10.2024 | 17,73 | 17,88 | 17,43 | 17,67 | 0,40% | 160,00 |
| 22.10.2024 | 17,56 | 17,78 | 17,48 | 17,60 | 0,16% | - |
| 21.10.2024 | 17,49 | 17,58 | 17,25 | 17,57 | 0,57% | - |
| 18.10.2024 | 17,55 | 17,64 | 17,25 | 17,47 | -0,27% | - |
| 17.10.2024 | 17,02 | 17,57 | 17,02 | 17,52 | 2,79% | 30,00 |
| 16.10.2024 | 17,27 | 17,35 | 16,79 | 17,05 | -1,49% | - |
| 15.10.2024 | 17,12 | 17,56 | 16,87 | 17,30 | 1,10% | - |
| 14.10.2024 | 16,63 | 17,22 | 16,52 | 17,12 | 2,79% | - |
| 11.10.2024 | 16,51 | 16,84 | 16,41 | 16,65 | 1,57% | 121,00 |
| 10.10.2024 | 16,63 | 16,74 | 16,37 | 16,39 | -1,31% | - |
| 09.10.2024 | 16,41 | 16,78 | 16,38 | 16,61 | 1,13% | 1.000,00 |
| 08.10.2024 | 16,07 | 16,55 | 16,06 | 16,43 | 1,96% | - |
| 07.10.2024 | 16,39 | 16,65 | 16,02 | 16,11 | -1,44% | 200,00 |
| 04.10.2024 | 16,01 | 16,60 | 15,98 | 16,35 | 2,62% | 125,00 |
| 03.10.2024 | 15,82 | 16,37 | 15,82 | 15,93 | -1,07% | - |
| 02.10.2024 | 16,26 | 16,27 | 15,88 | 16,10 | -0,53% | - |
| 01.10.2024 | 16,87 | 16,96 | 16,15 | 16,19 | -4,20% | - |
| 30.09.2024 | 16,68 | 17,00 | 16,26 | 16,90 | 1,58% | - |
| 27.09.2024 | 16,78 | 17,16 | 16,63 | 16,63 | -1,36% | - |
| 26.09.2024 | 16,88 | 17,47 | 16,47 | 16,86 | 0,17% | 500,00 |
| 25.09.2024 | 16,55 | 16,89 | 16,34 | 16,84 | 1,17% | 20,00 |
| 24.09.2024 | 16,62 | 16,69 | 16,16 | 16,64 | 0,67% | - |
| 23.09.2024 | 16,66 | 16,66 | 16,37 | 16,53 | -0,51% | - |
| 20.09.2024 | 16,78 | 16,82 | 16,41 | 16,62 | -1,27% | - |
| 19.09.2024 | 16,07 | 16,86 | 16,04 | 16,83 | 5,68% | - |
| 18.09.2024 | 16,01 | 16,25 | 15,80 | 15,92 | -0,39% | 90,00 |
| 17.09.2024 | 15,16 | 16,24 | 15,16 | 15,99 | 4,51% | 5,00 |
| 16.09.2024 | 15,61 | 15,61 | 15,24 | 15,30 | -1,92% | - |
| 13.09.2024 | 15,44 | 15,81 | 15,22 | 15,60 | 1,04% | - |
| 12.09.2024 | 15,91 | 16,23 | 15,00 | 15,44 | -2,67% | - |
| 11.09.2024 | 15,64 | 16,03 | 15,64 | 15,86 | 0,60% | - |
| 10.09.2024 | 15,82 | 15,99 | 15,53 | 15,76 | -0,79% | 130,00 |
| 09.09.2024 | 15,64 | 16,02 | 15,64 | 15,89 | 2,09% | - |
| 06.09.2024 | 15,76 | 15,85 | 15,46 | 15,56 | -1,49% | - |
| 05.09.2024 | 15,54 | 16,09 | 15,51 | 15,80 | 1,28% | - |
| 04.09.2024 | 15,84 | 15,86 | 15,29 | 15,60 | -2,10% | - |
| 03.09.2024 | 15,73 | 15,96 | 15,72 | 15,93 | 1,13% | - |
| 02.09.2024 | 15,98 | 15,98 | 15,56 | 15,76 | -2,05% | - |
| 30.08.2024 | 15,96 | 16,09 | 15,61 | 16,09 | 3,64% | 366,00 |
| 29.08.2024 | 15,55 | 15,97 | 15,52 | 15,52 | -0,15% | - |
| 28.08.2024 | 15,72 | 15,79 | 15,48 | 15,54 | -0,91% | 420,00 |
| 27.08.2024 | 15,02 | 16,00 | 15,01 | 15,69 | 4,32% | - |
| 26.08.2024 | 14,82 | 15,27 | 14,82 | 15,04 | 0,21% | - |
| 23.08.2024 | 14,73 | 15,19 | 14,73 | 15,00 | 2,17% | - |
| 22.08.2024 | 14,69 | 15,08 | 14,68 | 14,69 | 0,00% | - |
| 21.08.2024 | 14,84 | 14,99 | 14,66 | 14,69 | -0,83% | - |
| 20.08.2024 | 14,88 | 14,97 | 14,80 | 14,81 | -0,55% | 60,00 |
| 19.08.2024 | 14,95 | 15,00 | 14,78 | 14,89 | -0,35% | 1.100,00 |
| 16.08.2024 | 14,98 | 15,03 | 14,78 | 14,94 | -0,64% | - |
| 15.08.2024 | 14,77 | 15,24 | 14,66 | 15,04 | 2,02% | - |
| 14.08.2024 | 14,96 | 15,19 | 14,73 | 14,74 | -0,87% | - |
| 13.08.2024 | 14,84 | 14,98 | 14,78 | 14,87 | 2,45% | - |
| 12.08.2024 | 14,89 | 15,08 | 14,25 | 14,52 | -2,24% | - |
| 09.08.2024 | 14,61 | 15,12 | 14,55 | 14,85 | 2,58% | - |
| 08.08.2024 | 14,19 | 14,78 | 13,82 | 14,48 | 0,52% | 300,00 |
| 07.08.2024 | 14,23 | 14,88 | 13,92 | 14,40 | 2,13% | 10.996,00 |
| 06.08.2024 | 14,45 | 14,54 | 13,93 | 14,10 | 0,36% | - |
| 05.08.2024 | 13,96 | 14,33 | 13,57 | 14,05 | -0,95% | 600,00 |