25,870€
0,19%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,85 | 26,45 | 25,53 | 25,87 | -0,40% | 167.650,00 |
| 05.03.2026 | 27,05 | 27,08 | 25,64 | 25,97 | -4,64% | 4.000,00 |
| 04.03.2026 | 26,26 | 27,56 | 26,15 | 27,24 | 2,87% | 5.340,00 |
| 03.03.2026 | 26,70 | 28,03 | 25,92 | 26,48 | -3,16% | 6.250,00 |
| 02.03.2026 | 26,78 | 27,54 | 25,63 | 27,34 | -0,35% | 10.800,00 |
| 27.02.2026 | 28,26 | 28,31 | 27,20 | 27,44 | -2,92% | 1.052,00 |
| 26.02.2026 | 27,25 | 28,57 | 27,24 | 28,26 | 3,08% | 5.782,00 |
| 25.02.2026 | 27,13 | 27,50 | 26,74 | 27,42 | 0,85% | 4.000,00 |
| 24.02.2026 | 26,85 | 27,54 | 26,27 | 27,19 | 1,27% | - |
| 23.02.2026 | 26,35 | 27,14 | 26,35 | 26,85 | 1,38% | - |
| 20.02.2026 | 26,68 | 26,87 | 26,34 | 26,48 | -0,71% | - |
| 19.02.2026 | 27,33 | 27,42 | 26,36 | 26,67 | -2,29% | - |
| 18.02.2026 | 27,25 | 27,68 | 26,82 | 27,30 | 0,35% | - |
| 17.02.2026 | 27,61 | 27,69 | 27,10 | 27,20 | -1,70% | 230,00 |
| 16.02.2026 | 26,89 | 27,73 | 26,89 | 27,67 | 2,92% | 3.200,00 |
| 13.02.2026 | 26,71 | 27,11 | 26,59 | 26,89 | 2,34% | 12.900,00 |
| 12.02.2026 | 26,88 | 27,50 | 26,27 | 26,27 | -2,18% | - |
| 11.02.2026 | 27,23 | 27,40 | 26,38 | 26,86 | -1,18% | - |
| 10.02.2026 | 27,97 | 28,05 | 27,18 | 27,18 | -2,96% | - |
| 09.02.2026 | 27,86 | 28,49 | 27,85 | 28,01 | -0,34% | 16.100,00 |
| 06.02.2026 | 27,57 | 28,24 | 27,56 | 28,10 | 1,77% | 440,00 |
| 05.02.2026 | 28,94 | 28,95 | 27,50 | 27,61 | -4,33% | 23.975,00 |
| 04.02.2026 | 28,79 | 29,09 | 28,48 | 28,86 | 0,66% | - |
| 03.02.2026 | 29,36 | 29,55 | 28,60 | 28,67 | -2,15% | 5.000,00 |
| 02.02.2026 | 28,52 | 29,48 | 28,44 | 29,30 | 1,86% | 19.200,00 |
| 30.01.2026 | 28,10 | 29,11 | 28,07 | 28,77 | 1,61% | 940,00 |
| 29.01.2026 | 28,12 | 28,62 | 27,80 | 28,31 | 0,84% | - |
| 28.01.2026 | 27,66 | 28,39 | 27,43 | 28,08 | 2,50% | 4.640,00 |
| 27.01.2026 | 28,58 | 28,68 | 27,30 | 27,39 | -4,16% | - |
| 26.01.2026 | 28,20 | 29,30 | 27,72 | 28,58 | -0,23% | 9.040,00 |
| 23.01.2026 | 29,08 | 29,45 | 28,50 | 28,65 | -1,33% | 650,00 |
| 22.01.2026 | 29,25 | 29,78 | 29,03 | 29,03 | -0,80% | 6.700,00 |
| 21.01.2026 | 28,39 | 29,33 | 28,35 | 29,27 | 0,98% | 310,00 |
| 20.01.2026 | 30,28 | 30,59 | 26,26 | 28,98 | -4,20% | 2.456,00 |
| 19.01.2026 | 28,23 | 30,90 | 28,23 | 30,25 | 5,20% | 9.800,00 |
| 16.01.2026 | 28,94 | 29,06 | 28,57 | 28,76 | -0,74% | - |
| 15.01.2026 | 28,58 | 29,09 | 28,24 | 28,97 | 1,92% | 26.700,00 |
| 14.01.2026 | 28,53 | 28,61 | 28,10 | 28,43 | -0,37% | - |
| 13.01.2026 | 28,91 | 28,91 | 28,29 | 28,53 | -1,31% | - |
| 12.01.2026 | 28,98 | 28,99 | 28,47 | 28,91 | -0,28% | - |
| 09.01.2026 | 29,12 | 29,36 | 28,83 | 28,99 | -0,85% | - |
| 08.01.2026 | 29,38 | 29,56 | 29,15 | 29,24 | -0,39% | - |
| 07.01.2026 | 29,22 | 29,57 | 29,12 | 29,36 | -0,22% | - |
| 06.01.2026 | 29,80 | 29,92 | 29,26 | 29,42 | -1,04% | 2.080,00 |
| 05.01.2026 | 29,65 | 29,99 | 29,41 | 29,73 | 1,36% | 3.270,00 |
| 02.01.2026 | 29,58 | 29,64 | 29,20 | 29,33 | -0,31% | - |
| 30.12.2025 | 29,36 | 29,45 | 29,23 | 29,42 | 0,34% | - |
| 29.12.2025 | 29,60 | 29,67 | 29,17 | 29,32 | 0,24% | - |
| 23.12.2025 | 29,52 | 30,14 | 29,16 | 29,25 | -0,34% | 25,00 |
| 22.12.2025 | 29,62 | 29,74 | 29,25 | 29,35 | -0,79% | - |
| 19.12.2025 | 29,55 | 29,60 | 29,33 | 29,59 | 0,19% | - |
| 18.12.2025 | 29,18 | 29,67 | 29,08 | 29,53 | 0,48% | - |
| 17.12.2025 | 29,26 | 29,59 | 29,07 | 29,39 | 0,27% | - |
| 16.12.2025 | 29,40 | 29,62 | 29,17 | 29,31 | -2,01% | - |
| 15.12.2025 | 29,76 | 30,07 | 29,25 | 29,91 | 0,71% | 300,00 |
| 12.12.2025 | 28,90 | 29,81 | 28,89 | 29,70 | 2,84% | 250,00 |
| 11.12.2025 | 28,05 | 28,97 | 27,98 | 28,88 | 3,00% | - |
| 10.12.2025 | 28,02 | 28,12 | 27,40 | 28,04 | 1,01% | - |
| 09.12.2025 | 27,94 | 28,16 | 27,46 | 27,76 | -1,53% | - |
| 08.12.2025 | 28,00 | 28,37 | 27,65 | 28,19 | 2,58% | - |
| 05.12.2025 | 27,40 | 27,85 | 27,37 | 27,48 | 0,62% | 60,00 |
| 04.12.2025 | 27,52 | 27,72 | 27,16 | 27,31 | -0,65% | - |
| 03.12.2025 | 27,54 | 27,66 | 27,39 | 27,49 | -0,31% | 480,00 |
| 02.12.2025 | 27,77 | 28,04 | 27,55 | 27,58 | -0,20% | - |
| 01.12.2025 | 27,91 | 28,26 | 27,63 | 27,63 | -1,88% | 200,00 |
| 28.11.2025 | 28,35 | 28,40 | 27,96 | 28,16 | -0,25% | 1.200,00 |
| 27.11.2025 | 28,07 | 28,43 | 27,91 | 28,23 | 1,66% | - |
| 26.11.2025 | 27,79 | 28,41 | 27,70 | 27,77 | -1,59% | - |
| 25.11.2025 | 27,17 | 28,34 | 26,90 | 28,22 | 4,67% | - |
| 24.11.2025 | 26,38 | 27,38 | 26,36 | 26,96 | 4,09% | - |
| 21.11.2025 | 25,75 | 26,46 | 25,71 | 25,90 | -1,67% | 290,00 |
| 20.11.2025 | 26,38 | 26,59 | 25,72 | 26,34 | -0,64% | - |
| 19.11.2025 | 25,90 | 26,75 | 25,57 | 26,51 | 3,07% | 345,00 |
| 18.11.2025 | 25,51 | 25,94 | 25,39 | 25,72 | -2,46% | - |
| 17.11.2025 | 26,55 | 26,55 | 25,66 | 26,37 | 0,38% | - |
| 14.11.2025 | 27,19 | 27,20 | 26,25 | 26,27 | -4,02% | - |
| 13.11.2025 | 27,01 | 27,42 | 26,85 | 27,37 | 2,28% | - |
| 12.11.2025 | 26,92 | 27,22 | 26,67 | 26,76 | -0,52% | 3.690,00 |
| 11.11.2025 | 26,91 | 27,16 | 26,85 | 26,90 | 0,82% | - |
| 10.11.2025 | 26,93 | 26,98 | 26,53 | 26,68 | 2,54% | - |
| 07.11.2025 | 26,53 | 26,91 | 25,85 | 26,02 | -1,81% | 2.200,00 |
| 06.11.2025 | 27,21 | 27,23 | 25,93 | 26,50 | -1,63% | - |
| 05.11.2025 | 27,23 | 27,34 | 26,46 | 26,94 | 0,34% | 70,00 |
| 04.11.2025 | 26,88 | 27,37 | 26,11 | 26,85 | -1,25% | 20,00 |
| 03.11.2025 | 26,32 | 27,36 | 25,48 | 27,19 | 4,54% | 160,00 |
| 31.10.2025 | 25,90 | 26,42 | 25,77 | 26,01 | 2,04% | 50,00 |
| 30.10.2025 | 25,54 | 25,92 | 25,42 | 25,49 | 0,35% | 90,00 |
| 29.10.2025 | 25,54 | 25,65 | 25,36 | 25,40 | -0,90% | - |
| 28.10.2025 | 25,76 | 25,82 | 25,48 | 25,63 | -0,12% | - |
| 27.10.2025 | 25,55 | 25,88 | 25,53 | 25,66 | 1,24% | - |
| 24.10.2025 | 25,28 | 25,68 | 25,11 | 25,35 | 0,50% | 200,00 |
| 23.10.2025 | 25,64 | 25,66 | 25,05 | 25,22 | -1,02% | - |
| 22.10.2025 | 25,18 | 25,56 | 23,03 | 25,48 | 1,27% | - |
| 21.10.2025 | 25,39 | 25,40 | 25,13 | 25,16 | -0,12% | 200,00 |
| 20.10.2025 | 25,43 | 25,46 | 25,08 | 25,19 | 0,10% | 700,00 |
| 17.10.2025 | 24,69 | 25,32 | 24,64 | 25,17 | 0,78% | 2.250,00 |
| 16.10.2025 | 24,58 | 25,34 | 24,58 | 24,97 | -0,36% | 250,00 |
| 15.10.2025 | 25,37 | 25,37 | 23,30 | 25,06 | -0,56% | - |
| 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% | - |