26,170€
0,15%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 23,86 | 23,88 | 23,53 | 23,76 | -0,59% | 500,00 |
| 27.05.2025 | 23,51 | 23,97 | 23,51 | 23,90 | 2,05% | 252,00 |
| 26.05.2025 | 23,92 | 23,95 | 23,34 | 23,42 | -1,78% | - |
| 23.05.2025 | 23,70 | 23,99 | 23,27 | 23,85 | 0,61% | - |
| 22.05.2025 | 23,87 | 24,06 | 23,55 | 23,70 | -0,50% | - |
| 21.05.2025 | 23,31 | 23,95 | 23,28 | 23,82 | 2,01% | 400,00 |
| 20.05.2025 | 23,01 | 23,80 | 22,85 | 23,35 | 1,61% | 800,00 |
| 19.05.2025 | 23,26 | 23,41 | 22,16 | 22,98 | 3,05% | 1.800,00 |
| 16.05.2025 | 22,42 | 22,66 | 22,03 | 22,30 | -0,89% | - |
| 15.05.2025 | 22,01 | 22,87 | 21,88 | 22,50 | 1,37% | 1.616,00 |
| 14.05.2025 | 21,76 | 22,57 | 21,71 | 22,20 | 2,05% | - |
| 13.05.2025 | 21,87 | 22,18 | 21,47 | 21,75 | -0,98% | - |
| 12.05.2025 | 22,32 | 22,42 | 21,89 | 21,97 | 1,03% | - |
| 09.05.2025 | 21,70 | 22,24 | 21,58 | 21,74 | -0,02% | - |
| 08.05.2025 | 21,87 | 22,26 | 21,69 | 21,75 | -0,25% | - |
| 07.05.2025 | 21,73 | 22,19 | 21,52 | 21,80 | 0,76% | 1.000,00 |
| 06.05.2025 | 21,53 | 21,99 | 21,38 | 21,64 | 0,07% | 150,00 |
| 05.05.2025 | 21,31 | 21,89 | 21,13 | 21,62 | 0,86% | 300,00 |
| 02.05.2025 | 20,81 | 21,83 | 20,76 | 21,44 | 3,13% | - |
| 30.04.2025 | 20,42 | 20,79 | 20,34 | 20,79 | 1,61% | 2.000,00 |
| 29.04.2025 | 19,98 | 20,70 | 19,97 | 20,46 | 2,40% | 110,00 |
| 28.04.2025 | 19,96 | 20,35 | 19,94 | 19,98 | 0,05% | - |
| 25.04.2025 | 20,16 | 20,30 | 19,92 | 19,97 | -0,72% | - |
| 24.04.2025 | 20,08 | 20,38 | 19,92 | 20,11 | -0,12% | - |
| 23.04.2025 | 19,69 | 20,37 | 18,95 | 20,14 | 3,26% | - |
| 22.04.2025 | 19,64 | 19,88 | 18,92 | 19,50 | -1,02% | - |
| 17.04.2025 | 19,70 | 19,83 | 19,62 | 19,70 | 0,97% | - |
| 16.04.2025 | 19,26 | 19,95 | 19,26 | 19,51 | -0,15% | - |
| 15.04.2025 | 19,20 | 19,67 | 19,10 | 19,54 | 1,64% | 300,00 |
| 14.04.2025 | 18,90 | 19,39 | 18,77 | 19,23 | 2,19% | - |
| 11.04.2025 | 18,46 | 19,20 | 18,25 | 18,81 | 2,72% | - |
| 10.04.2025 | 19,60 | 19,63 | 17,70 | 18,32 | -7,24% | - |
| 09.04.2025 | 17,44 | 19,96 | 17,44 | 19,75 | 12,99% | - |
| 08.04.2025 | 17,70 | 18,34 | 17,26 | 17,48 | 1,05% | - |
| 07.04.2025 | 16,68 | 17,84 | 15,81 | 17,29 | -1,26% | 3,00 |
| 04.04.2025 | 18,48 | 18,53 | 17,30 | 17,51 | -5,44% | - |
| 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% | - |