28,555€
-2,28%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid:
Ask:
Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 29,14 | 29,65 | 28,50 | 28,50 | -2,46% | 11.458,00 |
| 22.01.2026 | 29,27 | 29,80 | 29,07 | 29,22 | -0,31% | 40.883,00 |
| 21.01.2026 | 27,80 | 29,36 | 27,80 | 29,31 | 3,57% | 39.203,00 |
| 20.01.2026 | 30,40 | 30,44 | 28,30 | 28,30 | -7,18% | 50.381,00 |
| 19.01.2026 | 28,40 | 31,00 | 28,19 | 30,49 | 6,24% | 15.107,00 |
| 16.01.2026 | 28,82 | 29,09 | 28,55 | 28,70 | -0,97% | 7.827,00 |
| 15.01.2026 | 28,45 | 29,09 | 28,28 | 28,98 | 2,77% | 5.621,00 |
| 14.01.2026 | 28,45 | 28,62 | 28,11 | 28,20 | -0,98% | 18.272,00 |
| 13.01.2026 | 28,83 | 28,89 | 28,23 | 28,48 | -1,76% | 8.522,00 |
| 12.01.2026 | 29,03 | 29,04 | 28,51 | 28,99 | -0,31% | 9.504,00 |
| 09.01.2026 | 29,41 | 29,41 | 28,81 | 29,08 | -1,12% | 8.144,00 |
| 08.01.2026 | 29,58 | 29,58 | 29,11 | 29,41 | 0,34% | 4.135,00 |
| 07.01.2026 | 29,28 | 29,66 | 29,11 | 29,31 | -0,34% | 3.717,00 |
| 06.01.2026 | 29,95 | 29,95 | 29,39 | 29,41 | -1,77% | 3.406,00 |
| 05.01.2026 | 29,59 | 29,99 | 29,40 | 29,94 | 2,32% | 6.844,00 |
| 02.01.2026 | 29,47 | 29,70 | 29,16 | 29,26 | -0,71% | 3.112,00 |
| 30.12.2025 | 29,36 | 29,50 | 29,19 | 29,47 | 0,61% | 1.504,00 |
| 29.12.2025 | 29,40 | 29,70 | 29,06 | 29,29 | -0,31% | 3.753,00 |
| 23.12.2025 | 29,36 | 29,67 | 29,12 | 29,38 | -0,71% | 2.827,00 |
| 22.12.2025 | 29,67 | 29,79 | 29,23 | 29,59 | -0,27% | 7.750,00 |
| 19.12.2025 | 29,42 | 29,67 | 29,23 | 29,67 | 0,37% | 3.837,00 |
| 18.12.2025 | 29,16 | 29,69 | 29,09 | 29,56 | 0,58% | 3.661,00 |
| 17.12.2025 | 29,32 | 29,45 | 29,20 | 29,39 | 0,31% | 1.864,00 |
| 16.12.2025 | 29,31 | 29,63 | 29,23 | 29,30 | -1,18% | 7.276,00 |
| 15.12.2025 | 29,91 | 30,06 | 29,36 | 29,65 | -0,64% | 6.920,00 |
| 12.12.2025 | 28,93 | 29,88 | 28,85 | 29,84 | 3,47% | 10.332,00 |
| 11.12.2025 | 28,03 | 28,94 | 28,01 | 28,84 | 2,49% | 4.668,00 |
| 10.12.2025 | 28,06 | 28,14 | 27,89 | 28,14 | 0,75% | 2.326,00 |
| 09.12.2025 | 28,01 | 28,18 | 27,71 | 27,93 | 0,76% | 5.603,00 |
| 08.12.2025 | 27,94 | 28,35 | 27,71 | 27,72 | -0,14% | 5.487,00 |
| 05.12.2025 | 27,43 | 27,78 | 27,37 | 27,76 | 1,65% | 930,00 |
| 04.12.2025 | 27,38 | 27,76 | 27,21 | 27,31 | -1,05% | 1.936,00 |
| 03.12.2025 | 27,63 | 27,73 | 27,38 | 27,60 | 0,00% | 2.385,00 |
| 02.12.2025 | 27,90 | 28,03 | 27,32 | 27,60 | -1,25% | 10.970,00 |
| 01.12.2025 | 27,99 | 28,30 | 27,65 | 27,95 | -1,34% | 5.399,00 |
| 28.11.2025 | 28,41 | 28,41 | 27,95 | 28,33 | -0,25% | 5.418,00 |
| 27.11.2025 | 28,13 | 28,46 | 27,81 | 28,40 | 1,32% | 3.531,00 |
| 26.11.2025 | 27,92 | 28,40 | 27,66 | 28,03 | 1,59% | 7.361,00 |
| 25.11.2025 | 27,25 | 28,37 | 26,91 | 27,59 | 1,81% | 11.291,00 |
| 24.11.2025 | 26,35 | 27,35 | 26,25 | 27,10 | 2,85% | 8.428,00 |
| 21.11.2025 | 25,76 | 26,49 | 25,69 | 26,35 | 2,25% | 3.711,00 |
| 20.11.2025 | 26,52 | 26,65 | 25,75 | 25,77 | -1,68% | 3.010,00 |
| 19.11.2025 | 25,77 | 26,71 | 25,68 | 26,21 | -0,04% | 2.229,00 |
| 18.11.2025 | 25,59 | 26,22 | 25,47 | 26,22 | 2,26% | 4.824,00 |
| 17.11.2025 | 26,36 | 26,60 | 25,55 | 25,64 | -2,69% | 5.677,00 |
| 14.11.2025 | 27,32 | 27,32 | 26,08 | 26,35 | -3,20% | 4.802,00 |
| 13.11.2025 | 27,12 | 27,39 | 26,89 | 27,22 | 1,34% | 3.228,00 |
| 12.11.2025 | 27,04 | 27,23 | 26,68 | 26,86 | -0,89% | 3.276,00 |
| 11.11.2025 | 26,65 | 27,18 | 26,65 | 27,10 | 1,38% | 4.203,00 |
| 10.11.2025 | 26,99 | 27,07 | 26,59 | 26,73 | 0,72% | 3.140,00 |
| 07.11.2025 | 26,65 | 26,90 | 25,88 | 26,54 | -0,26% | 3.027,00 |
| 06.11.2025 | 27,27 | 27,37 | 26,40 | 26,61 | -1,77% | 8.698,00 |
| 05.11.2025 | 27,29 | 27,30 | 26,76 | 27,09 | -0,73% | 7.953,00 |
| 04.11.2025 | 26,85 | 27,29 | 26,54 | 27,29 | 1,11% | 8.642,00 |
| 03.11.2025 | 26,47 | 27,39 | 25,37 | 26,99 | 3,41% | 69.622,00 |
| 31.10.2025 | 25,79 | 26,47 | 25,79 | 26,10 | 1,12% | 9.420,00 |
| 30.10.2025 | 25,65 | 25,99 | 25,41 | 25,81 | 0,47% | 5.939,00 |
| 29.10.2025 | 25,53 | 25,69 | 25,40 | 25,69 | 1,06% | 537,00 |
| 28.10.2025 | 25,87 | 25,87 | 25,39 | 25,42 | -1,01% | 3.262,00 |
| 27.10.2025 | 25,44 | 25,99 | 25,42 | 25,68 | 0,78% | 5.472,00 |
| 24.10.2025 | 25,39 | 25,68 | 25,11 | 25,48 | 0,16% | 6.252,00 |
| 23.10.2025 | 25,75 | 25,75 | 25,09 | 25,44 | -1,40% | 5.999,00 |
| 22.10.2025 | 25,24 | 25,92 | 25,11 | 25,80 | 2,22% | 10.268,00 |
| 21.10.2025 | 25,49 | 25,49 | 25,14 | 25,24 | -0,98% | 2.147,00 |
| 20.10.2025 | 25,49 | 25,49 | 25,14 | 25,49 | 0,71% | 8.118,00 |
| 17.10.2025 | 24,82 | 25,53 | 24,53 | 25,31 | 1,44% | 4.131,00 |
| 16.10.2025 | 24,63 | 25,79 | 24,45 | 24,95 | 1,34% | 4.396,00 |
| 15.10.2025 | 25,35 | 25,48 | 24,20 | 24,62 | -2,80% | 5.827,00 |
| 14.10.2025 | 25,10 | 25,33 | 24,58 | 25,33 | 0,64% | 6.938,00 |
| 13.10.2025 | 25,28 | 25,47 | 24,90 | 25,17 | 1,41% | 4.201,00 |
| 10.10.2025 | 25,46 | 25,46 | 24,82 | 24,82 | -2,05% | 12.427,00 |
| 09.10.2025 | 25,39 | 25,80 | 25,33 | 25,34 | -0,94% | 7.351,00 |
| 08.10.2025 | 25,07 | 25,82 | 25,01 | 25,58 | 2,03% | 6.313,00 |
| 07.10.2025 | 25,18 | 25,21 | 24,45 | 25,07 | 0,28% | 14.628,00 |
| 06.10.2025 | 24,64 | 25,18 | 24,17 | 25,00 | 1,92% | 12.839,00 |
| 03.10.2025 | 25,01 | 25,06 | 24,40 | 24,53 | -1,76% | 4.721,00 |
| 02.10.2025 | 24,85 | 24,97 | 24,40 | 24,97 | 1,30% | 11.836,00 |
| 01.10.2025 | 24,64 | 24,86 | 24,35 | 24,65 | 0,61% | 3.966,00 |
| 30.09.2025 | 24,37 | 24,59 | 23,85 | 24,50 | 0,25% | 6.214,00 |
| 29.09.2025 | 24,44 | 24,47 | 23,79 | 24,44 | -0,37% | 2.574,00 |
| 26.09.2025 | 23,75 | 24,53 | 23,58 | 24,53 | 3,15% | 4.438,00 |
| 25.09.2025 | 23,40 | 23,78 | 23,20 | 23,78 | 2,24% | 48.257,00 |
| 24.09.2025 | 23,15 | 23,57 | 23,15 | 23,26 | 0,91% | 5.159,00 |
| 23.09.2025 | 22,53 | 23,29 | 22,53 | 23,05 | 1,05% | 6.124,00 |
| 22.09.2025 | 22,70 | 22,91 | 22,46 | 22,81 | -0,09% | 10.936,00 |
| 19.09.2025 | 23,06 | 23,06 | 22,64 | 22,83 | -1,68% | 3.876,00 |
| 18.09.2025 | 23,55 | 23,55 | 22,76 | 23,22 | -1,28% | 20.005,00 |
| 17.09.2025 | 23,64 | 23,66 | 23,31 | 23,52 | -0,68% | 1.571,00 |
| 16.09.2025 | 24,09 | 24,10 | 23,36 | 23,68 | -1,95% | 3.713,00 |
| 15.09.2025 | 23,74 | 24,27 | 23,74 | 24,15 | 1,77% | 2.865,00 |
| 12.09.2025 | 23,95 | 23,95 | 23,65 | 23,73 | -1,66% | 4.839,00 |
| 11.09.2025 | 23,44 | 24,13 | 23,32 | 24,13 | 3,65% | 3.301,00 |
| 10.09.2025 | 24,07 | 24,23 | 23,28 | 23,28 | -3,00% | 12.331,00 |
| 09.09.2025 | 23,81 | 24,08 | 23,72 | 24,00 | 0,38% | 28.217,00 |
| 08.09.2025 | 23,95 | 23,95 | 23,39 | 23,91 | 0,29% | 58.852,00 |
| 05.09.2025 | 23,86 | 24,18 | 23,67 | 23,84 | -0,25% | 3.030,00 |
| 04.09.2025 | 24,96 | 24,97 | 23,63 | 23,90 | -3,24% | 4.557,00 |
| 03.09.2025 | 24,08 | 24,81 | 24,08 | 24,70 | 2,45% | 8.336,00 |
| 02.09.2025 | 25,06 | 25,11 | 23,81 | 24,11 | -4,06% | 9.264,00 |
| 01.09.2025 | 25,16 | 25,43 | 24,89 | 25,13 | 0,32% | 4.848,00 |