17,508€
-5,62%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,48 | 18,53 | 17,47 | 17,52 | -5,40% | - |
| 03.04.2025 | 18,67 | 19,39 | 18,13 | 18,52 | -2,10% | 1.000,00 |
| 02.04.2025 | 18,97 | 19,22 | 18,74 | 18,92 | -0,99% | 7,00 |
| 01.04.2025 | 18,67 | 19,22 | 18,56 | 19,11 | 2,13% | - |
| 31.03.2025 | 19,18 | 19,26 | 18,39 | 18,71 | -2,88% | - |
| 28.03.2025 | 19,99 | 20,00 | 19,25 | 19,27 | -4,01% | - |
| 27.03.2025 | 19,66 | 20,31 | 19,62 | 20,07 | -0,37% | 500,00 |
| 26.03.2025 | 19,96 | 20,39 | 19,85 | 20,15 | 0,46% | - |
| 25.03.2025 | 20,37 | 20,47 | 20,04 | 20,05 | -1,75% | 97,00 |
| 24.03.2025 | 21,08 | 21,10 | 20,18 | 20,41 | -2,53% | - |
| 21.03.2025 | 20,58 | 21,05 | 20,21 | 20,94 | 1,23% | - |
| 20.03.2025 | 20,72 | 21,17 | 20,43 | 20,69 | 0,12% | - |
| 19.03.2025 | 20,85 | 20,92 | 20,52 | 20,66 | -0,91% | - |
| 18.03.2025 | 20,85 | 21,11 | 20,34 | 20,85 | 0,05% | 195,00 |
| 17.03.2025 | 20,72 | 20,94 | 20,25 | 20,84 | -0,02% | 45,00 |
| 14.03.2025 | 20,54 | 20,87 | 20,13 | 20,85 | 2,13% | - |
| 13.03.2025 | 20,37 | 20,82 | 20,27 | 20,41 | 0,32% | - |
| 12.03.2025 | 20,41 | 20,67 | 20,27 | 20,35 | 0,10% | - |
| 11.03.2025 | 20,21 | 20,44 | 19,87 | 20,33 | -0,88% | - |
| 10.03.2025 | 20,74 | 21,11 | 19,55 | 20,51 | -1,42% | - |
| 07.03.2025 | 20,54 | 20,80 | 19,50 | 20,80 | 1,14% | - |
| 06.03.2025 | 20,95 | 21,31 | 20,29 | 20,57 | -1,84% | - |
| 05.03.2025 | 20,62 | 21,02 | 20,50 | 20,95 | 1,97% | - |
| 04.03.2025 | 20,47 | 20,75 | 19,78 | 20,55 | 0,46% | - |
| 03.03.2025 | 20,93 | 21,01 | 18,76 | 20,45 | -2,71% | - |
| 28.02.2025 | 20,64 | 21,02 | 20,62 | 21,02 | 1,45% | - |
| 27.02.2025 | 20,58 | 20,85 | 20,33 | 20,72 | 0,80% | 2.055,00 |
| 26.02.2025 | 19,98 | 20,63 | 19,95 | 20,56 | 3,54% | - |
| 25.02.2025 | 19,95 | 20,29 | 19,83 | 19,85 | -0,31% | - |
| 24.02.2025 | 19,81 | 20,18 | 19,76 | 19,92 | 1,58% | - |
| 21.02.2025 | 19,93 | 20,32 | 19,60 | 19,61 | -1,37% | - |
| 20.02.2025 | 19,87 | 20,13 | 19,71 | 19,88 | 0,14% | - |
| 19.02.2025 | 19,84 | 20,22 | 19,74 | 19,85 | 0,04% | 500,00 |
| 18.02.2025 | 20,19 | 20,56 | 19,83 | 19,84 | -1,82% | - |
| 17.02.2025 | 19,71 | 20,49 | 19,71 | 20,21 | 3,03% | 400,00 |
| 14.02.2025 | 19,79 | 20,20 | 19,62 | 19,62 | -0,60% | - |
| 13.02.2025 | 20,24 | 20,54 | 19,73 | 19,73 | -1,16% | 6.000,00 |
| 12.02.2025 | 19,64 | 20,08 | 19,63 | 19,97 | 2,13% | - |
| 11.02.2025 | 19,83 | 19,94 | 19,42 | 19,55 | -1,47% | 500,00 |
| 10.02.2025 | 19,87 | 20,17 | 19,83 | 19,84 | 1,17% | 5,00 |
| 07.02.2025 | 20,15 | 20,60 | 19,61 | 19,61 | -2,46% | - |
| 06.02.2025 | 20,11 | 20,41 | 20,10 | 20,11 | 0,15% | - |
| 05.02.2025 | 19,96 | 20,34 | 19,92 | 20,08 | -0,15% | - |
| 04.02.2025 | 19,95 | 20,41 | 18,78 | 20,11 | 1,18% | - |
| 03.02.2025 | 19,97 | 20,33 | 19,81 | 19,87 | -2,60% | - |
| 31.01.2025 | 20,63 | 20,71 | 20,21 | 20,40 | -0,97% | - |
| 30.01.2025 | 20,02 | 20,71 | 20,00 | 20,60 | 10,41% | - |
| 29.01.2025 | 20,46 | 20,62 | 18,66 | 18,66 | -8,09% | - |
| 28.01.2025 | 20,09 | 20,58 | 18,63 | 20,30 | 3,18% | 1.000,00 |
| 27.01.2025 | 20,15 | 20,74 | 18,99 | 19,68 | 0,69% | - |
| 24.01.2025 | 19,13 | 19,85 | 18,57 | 19,54 | 0,94% | 130,00 |
| 23.01.2025 | 19,02 | 19,76 | 18,93 | 19,36 | 1,91% | 500,00 |
| 22.01.2025 | 18,98 | 19,05 | 18,71 | 19,00 | -0,08% | 841,00 |
| 21.01.2025 | 18,34 | 19,04 | 18,26 | 19,01 | 3,32% | - |
| 20.01.2025 | 18,10 | 18,70 | 18,00 | 18,40 | 1,29% | - |
| 17.01.2025 | 18,36 | 18,40 | 17,91 | 18,17 | -0,87% | - |
| 16.01.2025 | 18,22 | 18,95 | 17,21 | 18,33 | -0,33% | - |
| 15.01.2025 | 18,53 | 18,55 | 18,14 | 18,39 | -0,77% | 660,00 |
| 14.01.2025 | 18,34 | 18,70 | 18,24 | 18,53 | 2,15% | 120,00 |
| 13.01.2025 | 18,50 | 18,52 | 17,95 | 18,14 | -2,93% | 20,00 |
| 10.01.2025 | 18,85 | 19,09 | 18,32 | 18,69 | -1,14% | 5,00 |
| 09.01.2025 | 18,64 | 19,11 | 18,30 | 18,90 | 1,19% | - |
| 08.01.2025 | 19,24 | 19,45 | 18,18 | 18,68 | -2,85% | - |
| 07.01.2025 | 18,62 | 19,62 | 18,48 | 19,23 | 3,32% | - |
| 06.01.2025 | 18,78 | 18,92 | 18,19 | 18,61 | -0,70% | - |
| 03.01.2025 | 18,90 | 19,03 | 18,45 | 18,74 | -0,82% | - |
| 02.01.2025 | 18,98 | 19,17 | 18,85 | 18,90 | -1,02% | 10,00 |
| 30.12.2024 | 19,04 | 19,17 | 18,80 | 19,09 | 0,04% | 510,00 |
| 27.12.2024 | 19,13 | 19,15 | 19,01 | 19,08 | 0,08% | 500,00 |
| 23.12.2024 | 19,08 | 19,41 | 19,06 | 19,07 | 0,23% | - |
| 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% | - |