48,400€
-1,22%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 48,90 | 49,20 | 48,40 | 48,50 | -1,42% | - |
| 03.07.2025 | 49,50 | 49,70 | 48,50 | 49,20 | -0,61% | - |
| 02.07.2025 | 49,10 | 49,70 | 48,30 | 49,50 | 1,23% | - |
| 01.07.2025 | 48,90 | 49,20 | 48,30 | 48,90 | 0,00% | - |
| 30.06.2025 | 48,50 | 49,50 | 47,90 | 48,90 | 0,41% | - |
| 27.06.2025 | 48,90 | 49,30 | 47,70 | 48,70 | -0,81% | - |
| 26.06.2025 | 48,30 | 49,30 | 48,00 | 49,10 | 2,08% | - |
| 25.06.2025 | 49,10 | 49,50 | 48,10 | 48,10 | -2,24% | - |
| 24.06.2025 | 46,80 | 49,50 | 46,80 | 49,20 | 3,58% | 228,00 |
| 23.06.2025 | 47,70 | 48,10 | 46,30 | 47,50 | -0,42% | - |
| 20.06.2025 | 48,00 | 48,10 | 47,10 | 47,70 | 0,42% | - |
| 19.06.2025 | 48,20 | 48,30 | 47,50 | 47,50 | -1,66% | - |
| 18.06.2025 | 48,00 | 48,50 | 47,50 | 48,30 | 0,42% | - |
| 17.06.2025 | 48,50 | 48,80 | 47,70 | 48,10 | -1,23% | - |
| 16.06.2025 | 47,90 | 48,90 | 47,60 | 48,70 | 2,10% | - |
| 13.06.2025 | 48,20 | 48,80 | 46,90 | 47,70 | -1,85% | - |
| 12.06.2025 | 49,60 | 49,85 | 48,50 | 48,60 | -3,09% | - |
| 11.06.2025 | 50,75 | 50,75 | 49,70 | 50,15 | -1,18% | - |
| 10.06.2025 | 50,40 | 51,00 | 50,05 | 50,75 | 0,50% | - |
| 09.06.2025 | 50,05 | 50,50 | 49,70 | 50,50 | 0,50% | - |
| 06.06.2025 | 49,00 | 50,25 | 48,60 | 50,25 | 2,76% | - |
| 05.06.2025 | 48,40 | 49,10 | 48,30 | 48,90 | 0,82% | - |
| 04.06.2025 | 48,80 | 49,10 | 48,30 | 48,50 | -0,21% | - |
| 03.06.2025 | 49,50 | 49,95 | 48,50 | 48,60 | -2,02% | - |
| 02.06.2025 | 48,70 | 50,05 | 48,10 | 49,60 | 1,02% | - |
| 30.05.2025 | 49,50 | 49,70 | 48,50 | 49,10 | 0,00% | - |
| 29.05.2025 | 49,80 | 51,25 | 48,90 | 49,10 | -2,29% | - |
| 28.05.2025 | 49,70 | 50,25 | 49,00 | 50,25 | 0,90% | - |
| 27.05.2025 | 49,30 | 50,05 | 48,90 | 49,80 | 0,81% | - |
| 26.05.2025 | 49,75 | 50,05 | 49,20 | 49,40 | 0,20% | - |
| 23.05.2025 | 48,70 | 49,50 | 47,90 | 49,30 | 0,82% | - |
| 22.05.2025 | 48,70 | 49,30 | 48,20 | 48,90 | 0,82% | - |
| 21.05.2025 | 47,70 | 49,10 | 47,50 | 48,50 | 0,83% | - |
| 20.05.2025 | 47,90 | 48,70 | 47,30 | 48,10 | 0,42% | 162,00 |
| 19.05.2025 | 44,60 | 48,10 | 44,20 | 47,90 | 6,68% | - |
| 16.05.2025 | 45,00 | 45,90 | 44,50 | 44,90 | -0,22% | - |
| 15.05.2025 | 45,20 | 47,60 | 44,90 | 45,00 | -0,66% | - |
| 14.05.2025 | 44,00 | 45,50 | 44,00 | 45,30 | 1,57% | - |
| 13.05.2025 | 44,50 | 45,10 | 44,30 | 44,60 | -0,22% | - |
| 12.05.2025 | 44,70 | 45,50 | 44,30 | 44,70 | 1,13% | - |
| 09.05.2025 | 45,30 | 45,60 | 44,20 | 44,20 | -2,21% | - |
| 08.05.2025 | 44,90 | 46,10 | 44,10 | 45,20 | 0,44% | - |
| 07.05.2025 | 44,40 | 45,10 | 44,00 | 45,00 | 1,81% | - |
| 06.05.2025 | 44,20 | 44,70 | 43,30 | 44,20 | -0,67% | - |
| 05.05.2025 | 44,10 | 44,90 | 43,70 | 44,50 | 0,91% | - |
| 02.05.2025 | 42,60 | 44,60 | 42,40 | 44,10 | 4,50% | - |
| 30.04.2025 | 41,80 | 42,30 | 41,00 | 42,20 | 1,69% | - |
| 29.04.2025 | 40,40 | 42,10 | 40,40 | 41,50 | 3,23% | - |
| 28.04.2025 | 40,70 | 41,40 | 40,10 | 40,20 | -1,23% | - |
| 25.04.2025 | 41,00 | 41,20 | 40,30 | 40,70 | -0,25% | - |
| 24.04.2025 | 40,80 | 41,20 | 40,40 | 40,80 | -0,49% | - |
| 23.04.2025 | 40,30 | 41,60 | 40,30 | 41,00 | 1,99% | 6.750,00 |
| 22.04.2025 | 38,80 | 40,60 | 38,60 | 40,20 | 0,00% | - |
| 17.04.2025 | 39,70 | 40,70 | 39,60 | 40,20 | 1,52% | - |
| 16.04.2025 | 39,70 | 40,90 | 39,00 | 39,60 | -0,75% | - |
| 15.04.2025 | 39,20 | 40,40 | 39,10 | 39,90 | 1,79% | - |
| 14.04.2025 | 38,70 | 39,60 | 38,50 | 39,20 | 0,77% | - |
| 11.04.2025 | 37,60 | 39,20 | 37,00 | 38,90 | 2,91% | - |
| 10.04.2025 | 39,80 | 40,00 | 37,10 | 37,80 | -5,74% | - |
| 09.04.2025 | 35,70 | 40,90 | 35,60 | 40,10 | 10,77% | - |
| 08.04.2025 | 35,70 | 38,80 | 35,70 | 36,20 | 0,84% | - |
| 07.04.2025 | 36,10 | 37,70 | 34,30 | 35,90 | -1,91% | - |
| 04.04.2025 | 37,70 | 38,40 | 36,40 | 36,60 | -3,68% | - |
| 03.04.2025 | 38,80 | 40,20 | 37,70 | 38,00 | -4,04% | - |
| 02.04.2025 | 39,60 | 40,10 | 39,10 | 39,60 | 0,00% | - |
| 01.04.2025 | 39,40 | 39,90 | 39,00 | 39,60 | 1,02% | - |
| 31.03.2025 | 40,10 | 40,20 | 38,30 | 39,20 | -7,55% | - |
| 28.03.2025 | 42,00 | 43,10 | 40,10 | 42,40 | 1,68% | - |
| 27.03.2025 | 42,30 | 42,90 | 41,50 | 41,70 | -2,11% | - |
| 26.03.2025 | 42,10 | 43,20 | 41,60 | 42,60 | 0,71% | - |
| 25.03.2025 | 42,60 | 43,80 | 42,10 | 42,30 | -0,70% | - |
| 24.03.2025 | 42,60 | 44,10 | 40,90 | 42,60 | 0,95% | - |
| 21.03.2025 | 43,20 | 43,60 | 42,10 | 42,20 | -0,94% | - |
| 20.03.2025 | 43,20 | 44,30 | 41,80 | 42,60 | 0,71% | - |
| 19.03.2025 | 43,20 | 43,90 | 42,00 | 42,30 | 1,44% | - |
| 18.03.2025 | 43,80 | 44,10 | 41,70 | 41,70 | -4,36% | - |
| 17.03.2025 | 43,40 | 44,10 | 42,70 | 43,60 | 2,11% | - |
| 14.03.2025 | 43,00 | 43,80 | 41,20 | 42,70 | -0,23% | - |
| 13.03.2025 | 42,60 | 43,60 | 42,30 | 42,80 | 0,71% | - |
| 12.03.2025 | 43,00 | 43,60 | 40,70 | 42,50 | 3,41% | - |
| 11.03.2025 | 43,50 | 43,50 | 41,10 | 41,10 | -3,52% | - |
| 10.03.2025 | 44,60 | 44,80 | 39,40 | 42,60 | -4,48% | - |
| 07.03.2025 | 44,20 | 45,10 | 42,00 | 44,60 | 0,68% | - |
| 06.03.2025 | 46,50 | 46,60 | 43,50 | 44,30 | -4,53% | - |
| 05.03.2025 | 44,00 | 46,50 | 43,50 | 46,40 | 5,69% | - |
| 04.03.2025 | 46,00 | 46,20 | 43,10 | 43,90 | -4,77% | - |
| 03.03.2025 | 46,80 | 46,90 | 45,20 | 46,10 | -1,50% | - |
| 28.02.2025 | 46,00 | 46,90 | 45,40 | 46,80 | 2,18% | - |
| 27.02.2025 | 45,20 | 46,10 | 44,20 | 45,80 | 2,00% | - |
| 26.02.2025 | 43,30 | 45,10 | 43,30 | 44,90 | 3,46% | - |
| 25.02.2025 | 43,10 | 44,30 | 43,10 | 43,40 | 0,23% | - |
| 24.02.2025 | 43,20 | 44,10 | 42,90 | 43,30 | 0,23% | - |
| 21.02.2025 | 43,40 | 44,50 | 43,10 | 43,20 | -0,46% | - |
| 20.02.2025 | 42,90 | 43,70 | 42,70 | 43,40 | 1,17% | - |
| 19.02.2025 | 43,40 | 43,70 | 42,50 | 42,90 | -1,38% | - |
| 18.02.2025 | 43,50 | 44,80 | 43,30 | 43,50 | -0,23% | - |
| 17.02.2025 | 43,20 | 43,60 | 43,10 | 43,60 | 1,16% | - |
| 14.02.2025 | 43,50 | 44,50 | 43,10 | 43,10 | -0,92% | - |
| 13.02.2025 | 43,80 | 44,90 | 43,50 | 43,50 | -0,91% | - |
| 12.02.2025 | 43,40 | 44,50 | 43,30 | 43,90 | 1,39% | - |