23,100€
-0,26%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |