46,600€
0,43%
Echtzeit-Aktienkurs Ryanair Holdings plc
Bid:
Ask:
Aktienkurse zur Ryanair Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,90 | 46,90 | 46,30 | 46,60 | 0,43% | - |
| 08.09.2026 | 47,70 | 47,80 | 46,40 | 46,40 | -2,93% | - |
| 07.09.2026 | 47,60 | 47,80 | 47,60 | 47,80 | 0,00% | - |
| 04.09.2026 | 47,10 | 48,40 | 47,00 | 47,80 | 1,70% | - |
| 03.09.2026 | 47,00 | 49,10 | 46,80 | 47,00 | 0,00% | - |
| 02.09.2026 | 46,50 | 48,30 | 46,50 | 47,00 | 1,29% | - |
| 01.09.2026 | 47,70 | 48,00 | 46,40 | 46,40 | -2,93% | - |
| 31.08.2026 | 48,50 | 48,60 | 47,70 | 47,80 | -1,24% | - |
| 28.08.2026 | 47,90 | 48,70 | 47,60 | 48,40 | 1,68% | - |
| 27.08.2026 | 48,70 | 49,85 | 47,50 | 47,60 | -2,26% | - |
| 26.08.2026 | 49,10 | 50,40 | 48,70 | 48,70 | -0,20% | - |
| 25.08.2026 | 48,60 | 50,20 | 48,30 | 48,80 | 0,41% | - |
| 24.08.2026 | 47,80 | 49,15 | 47,40 | 48,60 | 3,40% | - |
| 21.08.2026 | 46,60 | 47,80 | 46,60 | 47,00 | 2,17% | - |
| 20.08.2026 | 47,00 | 47,60 | 46,00 | 46,00 | -2,13% | - |
| 19.08.2026 | 47,80 | 48,20 | 47,00 | 47,00 | -0,42% | - |
| 18.08.2026 | 49,65 | 50,30 | 47,20 | 47,20 | -5,22% | - |
| 17.08.2026 | 50,75 | 50,90 | 49,65 | 49,80 | -2,16% | - |
| 14.08.2026 | 51,50 | 52,00 | 50,65 | 50,90 | -0,68% | - |
| 13.08.2026 | 51,75 | 52,75 | 51,25 | 51,25 | -0,49% | - |
| 12.08.2026 | 51,50 | 53,25 | 51,25 | 51,50 | 0,49% | - |
| 11.08.2026 | 51,50 | 53,00 | 50,80 | 51,25 | -0,97% | - |
| 10.08.2026 | 52,25 | 53,50 | 51,25 | 51,75 | -0,96% | - |
| 07.08.2026 | 52,75 | 53,25 | 51,50 | 52,25 | -0,95% | - |
| 06.08.2026 | 53,00 | 54,25 | 52,25 | 52,75 | 0,00% | - |
| 05.08.2026 | 52,00 | 53,25 | 52,00 | 52,75 | 2,43% | - |
| 04.08.2026 | 52,00 | 53,25 | 50,45 | 51,50 | -1,44% | - |
| 03.08.2026 | 51,75 | 52,75 | 50,60 | 52,25 | 2,65% | - |
| 31.07.2026 | 52,25 | 52,75 | 50,65 | 50,90 | -2,12% | - |
| 30.07.2026 | 50,65 | 52,25 | 50,40 | 52,00 | 2,67% | - |
| 29.07.2026 | 52,25 | 52,75 | 50,40 | 50,65 | -1,65% | - |
| 28.07.2026 | 50,40 | 52,75 | 50,40 | 51,50 | 1,68% | - |
| 27.07.2026 | 50,10 | 52,50 | 49,65 | 50,65 | 1,30% | 3.007,00 |
| 24.07.2026 | 49,65 | 50,90 | 49,30 | 50,00 | 0,20% | - |
| 23.07.2026 | 51,00 | 51,00 | 49,30 | 49,90 | -2,63% | - |
| 22.07.2026 | 51,50 | 52,25 | 50,50 | 51,25 | -0,97% | - |
| 21.07.2026 | 51,50 | 52,75 | 51,25 | 51,75 | 1,47% | - |
| 20.07.2026 | 53,75 | 55,00 | 51,00 | 51,00 | -6,85% | 532,00 |
| 17.07.2026 | 58,00 | 58,25 | 54,75 | 54,75 | -5,60% | - |
| 16.07.2026 | 58,25 | 58,75 | 57,00 | 58,00 | 0,87% | - |
| 15.07.2026 | 56,00 | 58,75 | 55,50 | 57,50 | 3,60% | - |
| 14.07.2026 | 56,00 | 56,25 | 54,50 | 55,50 | -1,33% | - |
| 13.07.2026 | 55,25 | 57,00 | 55,00 | 56,25 | -0,88% | - |
| 10.07.2026 | 56,00 | 57,75 | 55,25 | 56,75 | 0,89% | 8.600,00 |
| 09.07.2026 | 57,25 | 57,25 | 55,00 | 56,25 | -1,75% | - |
| 08.07.2026 | 58,00 | 58,25 | 55,00 | 57,25 | -0,43% | - |
| 07.07.2026 | 57,50 | 59,00 | 57,00 | 57,50 | -1,29% | - |
| 06.07.2026 | 57,50 | 58,50 | 57,00 | 58,25 | 1,75% | - |
| 03.07.2026 | 57,25 | 57,25 | 56,50 | 57,25 | 0,00% | - |
| 02.07.2026 | 55,25 | 58,00 | 54,75 | 57,25 | 2,69% | - |
| 01.07.2026 | 56,50 | 57,50 | 55,25 | 55,75 | -1,76% | - |
| 30.06.2026 | 56,50 | 57,00 | 55,75 | 56,75 | 0,89% | - |
| 29.06.2026 | 56,25 | 57,25 | 55,50 | 56,25 | -0,44% | - |
| 26.06.2026 | 56,25 | 57,50 | 55,75 | 56,50 | 0,44% | - |
| 25.06.2026 | 56,25 | 58,00 | 55,75 | 56,25 | 0,45% | - |
| 24.06.2026 | 54,75 | 56,75 | 54,25 | 56,00 | 2,28% | - |
| 23.06.2026 | 54,75 | 55,25 | 53,75 | 54,75 | 0,00% | - |
| 22.06.2026 | 53,00 | 55,50 | 52,25 | 54,75 | 4,29% | - |
| 19.06.2026 | 52,50 | 53,75 | 51,75 | 52,50 | -1,87% | - |
| 18.06.2026 | 52,50 | 54,50 | 52,00 | 53,50 | 1,42% | - |
| 17.06.2026 | 53,25 | 54,25 | 52,25 | 52,75 | -2,31% | - |
| 16.06.2026 | 53,00 | 55,25 | 52,50 | 54,00 | 1,41% | - |
| 15.06.2026 | 52,00 | 54,25 | 51,75 | 53,25 | 1,91% | - |
| 12.06.2026 | 51,00 | 54,25 | 50,15 | 52,25 | 1,95% | - |
| 11.06.2026 | 48,00 | 51,50 | 47,40 | 51,25 | 5,67% | - |
| 10.06.2026 | 49,75 | 50,60 | 48,50 | 48,50 | -3,58% | - |
| 09.06.2026 | 48,90 | 50,50 | 47,10 | 50,30 | 2,86% | - |
| 08.06.2026 | 48,80 | 50,05 | 48,40 | 48,90 | -1,01% | - |
| 05.06.2026 | 48,60 | 50,10 | 48,30 | 49,40 | 0,61% | - |
| 04.06.2026 | 48,80 | 51,05 | 48,80 | 49,10 | 0,61% | - |
| 03.06.2026 | 50,55 | 51,40 | 48,80 | 48,80 | -3,17% | - |
| 02.06.2026 | 50,75 | 52,75 | 49,80 | 50,40 | -1,66% | - |
| 01.06.2026 | 52,25 | 52,50 | 50,25 | 51,25 | -2,38% | - |
| 29.05.2026 | 53,50 | 53,75 | 51,50 | 52,50 | -0,94% | - |
| 28.05.2026 | 52,50 | 53,25 | 51,40 | 53,00 | 0,00% | - |
| 27.05.2026 | 52,50 | 54,25 | 51,80 | 53,00 | 1,44% | - |
| 26.05.2026 | 52,50 | 54,25 | 51,65 | 52,25 | -1,42% | - |
| 25.05.2026 | 52,00 | 53,00 | 51,25 | 53,00 | 3,62% | - |
| 22.05.2026 | 49,60 | 51,50 | 48,55 | 51,15 | 3,13% | - |
| 21.05.2026 | 48,95 | 49,85 | 47,70 | 49,60 | 1,12% | - |
| 20.05.2026 | 46,90 | 49,05 | 46,30 | 49,05 | 4,58% | - |
| 19.05.2026 | 48,10 | 48,80 | 46,30 | 46,90 | -3,10% | - |
| 18.05.2026 | 46,20 | 50,00 | 44,50 | 48,40 | 3,86% | - |
| 15.05.2026 | 47,70 | 47,70 | 45,90 | 46,60 | 0,87% | - |
| 14.05.2026 | 47,50 | 47,80 | 46,20 | 46,20 | -2,53% | - |
| 13.05.2026 | 48,50 | 48,75 | 46,90 | 47,40 | -2,07% | - |
| 12.05.2026 | 48,30 | 49,45 | 47,60 | 48,40 | -0,21% | - |
| 11.05.2026 | 49,60 | 50,00 | 48,10 | 48,50 | -2,90% | - |
| 08.05.2026 | 50,75 | 51,25 | 48,80 | 49,95 | -0,89% | - |
| 07.05.2026 | 50,05 | 52,25 | 49,45 | 50,40 | 3,70% | - |
| 06.05.2026 | 47,00 | 52,00 | 46,90 | 48,60 | 4,52% | - |
| 05.05.2026 | 45,50 | 47,40 | 45,50 | 46,50 | 2,20% | - |
| 04.05.2026 | 47,00 | 49,25 | 45,50 | 45,50 | -2,78% | 8.730,00 |
| 30.04.2026 | 46,10 | 47,60 | 46,00 | 46,80 | 0,86% | - |
| 29.04.2026 | 46,70 | 47,50 | 45,20 | 46,40 | -0,22% | - |
| 28.04.2026 | 47,70 | 48,45 | 45,80 | 46,50 | -2,72% | - |
| 27.04.2026 | 48,60 | 49,90 | 46,40 | 47,80 | 0,84% | - |
| 24.04.2026 | 49,05 | 49,95 | 47,40 | 47,40 | -2,47% | - |
| 23.04.2026 | 49,70 | 50,85 | 47,90 | 48,60 | -2,31% | - |
| 22.04.2026 | 51,50 | 51,50 | 49,65 | 49,75 | 0,71% | - |