Ryanair Holdings PLC
[WKN: A1401Z | ISIN: IE00BYTBXV33]
Aktienkurse
25,445€ 1,50%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid: Ask:

Aktienkurse zur Ryanair Holdings PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.07.2025 25,40 25,64 25,22 25,46 1,56% -
25.07.2025 25,02 25,07 24,73 25,07 -0,20% 7.310,00
24.07.2025 25,05 25,25 24,87 25,12 1,54% 4.157,00
23.07.2025 24,80 25,00 24,43 24,74 1,06% 12.047,00
22.07.2025 24,52 24,54 24,17 24,48 0,41% 6.447,00
21.07.2025 24,36 24,83 23,97 24,38 4,82% 36.634,00
18.07.2025 23,70 23,70 22,90 23,26 -1,77% 21.376,00
17.07.2025 23,37 23,72 23,23 23,68 0,34% 11.443,00
16.07.2025 23,65 23,83 23,50 23,60 -0,59% 4.065,00
15.07.2025 23,80 23,82 23,54 23,74 0,00% 11.748,00
14.07.2025 23,97 23,99 23,63 23,74 -3,57% 6.925,00
11.07.2025 23,94 24,62 23,87 24,62 3,75% 13.971,00
10.07.2025 23,97 24,30 23,73 23,73 -1,78% 6.472,00
09.07.2025 24,54 24,58 23,93 24,16 -1,43% 3.547,00
08.07.2025 24,24 24,78 24,24 24,51 2,68% 8.642,00
07.07.2025 23,68 24,20 23,58 23,87 1,70% 2.292,00
04.07.2025 23,67 23,67 23,41 23,47 -1,55% 2.241,00
03.07.2025 23,65 23,85 23,50 23,84 2,67% 2.950,00
02.07.2025 23,79 23,84 23,22 23,22 -1,86% 4.417,00
01.07.2025 23,78 23,85 23,59 23,66 -1,00% 1.923,00
30.06.2025 23,79 23,95 23,41 23,90 2,40% 6.054,00
27.06.2025 23,88 23,97 23,34 23,34 -1,44% 4.689,00
26.06.2025 23,66 23,98 23,66 23,68 2,33% 3.920,00
25.06.2025 24,00 24,14 23,14 23,14 -3,58% 7.899,00
24.06.2025 23,68 24,00 23,63 24,00 5,26% 4.552,00
23.06.2025 22,66 22,90 22,66 22,80 -3,14% 9.878,00
20.06.2025 23,07 23,54 23,01 23,54 2,75% 4.772,00
19.06.2025 23,08 23,08 22,72 22,91 -1,97% 2.132,00
18.06.2025 23,25 23,45 22,96 23,37 1,30% 5.754,00
17.06.2025 23,21 23,38 23,07 23,07 -2,08% 8.525,00
16.06.2025 23,33 23,68 23,08 23,56 3,15% 5.828,00
13.06.2025 22,95 23,12 22,83 22,84 -4,55% 40.844,00
12.06.2025 23,89 24,07 23,65 23,93 -1,03% 1.092,00
11.06.2025 24,37 24,46 24,18 24,18 2,03% 7.734,00
10.06.2025 24,15 24,40 23,70 23,70 -1,50% 14.967,00
09.06.2025 24,18 24,24 23,17 24,06 0,67% 5.798,00
06.06.2025 23,84 24,10 23,74 23,90 2,49% 14.534,00
05.06.2025 23,30 23,57 23,23 23,32 -1,35% 5.959,00
04.06.2025 23,38 23,64 22,50 23,64 2,65% 18.920,00
03.06.2025 23,44 23,46 23,03 23,03 -2,25% 11.093,00
02.06.2025 23,47 23,70 23,26 23,56 -2,60% 13.229,00
30.05.2025 23,72 24,19 23,10 24,19 2,37% 6.656,00
29.05.2025 23,80 23,90 23,60 23,63 -0,04% 3.562,00
28.05.2025 23,64 23,72 23,51 23,64 -1,34% 10.778,00
27.05.2025 23,56 24,00 23,56 23,96 1,65% 9.617,00
26.05.2025 23,71 23,80 23,52 23,57 -0,55% 11.169,00
23.05.2025 23,75 24,00 23,29 23,70 2,64% 21.758,00
22.05.2025 23,65 24,00 23,09 23,09 -2,57% 16.776,00
21.05.2025 23,55 23,90 23,41 23,70 0,21% 23.675,00
20.05.2025 23,51 23,74 23,35 23,65 4,42% 22.739,00
19.05.2025 23,17 23,35 22,65 22,65 3,99% 36.450,00
16.05.2025 22,63 22,63 21,78 21,78 -5,30% 13.174,00
15.05.2025 22,47 23,00 22,47 23,00 4,69% 20.173,00
14.05.2025 22,34 22,55 21,78 21,97 0,05% 11.527,00
13.05.2025 22,04 22,15 21,88 21,96 -0,63% 7.510,00
12.05.2025 22,36 22,36 21,94 22,10 0,73% 16.714,00
09.05.2025 22,24 22,24 21,82 21,94 -0,72% 14.201,00
08.05.2025 22,04 22,10 21,78 22,10 2,65% 12.187,00
07.05.2025 22,09 22,15 21,53 21,53 -0,83% 7.152,00
06.05.2025 21,89 22,03 21,43 21,71 0,18% 47.694,00
05.05.2025 21,00 21,67 21,00 21,67 0,09% 8.101,00
02.05.2025 21,18 21,79 21,05 21,65 4,94% 20.933,00
30.04.2025 20,49 20,71 20,35 20,63 0,68% 7.519,00
29.04.2025 20,04 20,69 20,04 20,49 2,50% 14.446,00
28.04.2025 20,23 20,36 19,99 19,99 2,30% 4.819,00
25.04.2025 20,22 20,28 19,54 19,54 -2,50% 9.336,00
24.04.2025 20,00 20,29 19,97 20,04 -1,09% 40.370,00
23.04.2025 20,01 20,39 19,99 20,26 7,51% 33.771,00
22.04.2025 19,61 19,84 18,85 18,85 -6,20% 14.636,00
17.04.2025 19,76 20,09 19,67 20,09 0,75% 4.149,00
16.04.2025 19,57 19,94 19,57 19,94 2,20% 5.833,00
15.04.2025 19,39 19,63 19,18 19,51 1,48% 13.128,00
14.04.2025 18,89 19,23 18,76 19,23 4,34% 5.258,00
11.04.2025 18,69 18,77 18,38 18,43 -0,22% 12.528,00
10.04.2025 19,83 20,10 18,47 18,47 1,99% 20.914,00
09.04.2025 17,69 18,22 17,31 18,11 0,08% 46.189,00
08.04.2025 17,69 18,28 17,49 18,09 4,78% 28.890,00
07.04.2025 16,67 17,68 16,38 17,27 -4,51% 110.467,00
04.04.2025 18,13 18,27 17,28 18,08 -1,79% 18.613,00
03.04.2025 18,78 18,94 18,11 18,41 -3,05% 20.097,00
02.04.2025 19,15 19,15 18,75 18,99 -0,03% 23.903,00
01.04.2025 18,74 19,00 18,60 19,00 1,63% 29.035,00
31.03.2025 19,20 19,22 18,46 18,69 -4,18% 70.822,00
28.03.2025 19,92 19,95 19,44 19,51 -3,10% 18.117,00
27.03.2025 19,88 20,28 19,71 20,13 0,88% 9.529,00
26.03.2025 20,38 20,45 19,96 19,96 -1,46% 11.075,00
25.03.2025 20,30 20,48 20,25 20,25 -3,11% 8.914,00
24.03.2025 20,57 20,90 20,16 20,90 -0,48% 5.663,00
21.03.2025 20,53 21,00 20,28 21,00 2,29% 15.047,00
20.03.2025 20,93 21,20 20,53 20,53 -0,96% 17.180,00
19.03.2025 20,67 20,90 20,67 20,73 -0,77% 2.857,00
18.03.2025 20,89 21,10 20,72 20,89 0,87% 26.316,00
17.03.2025 20,79 20,88 20,59 20,71 0,58% 14.315,00
14.03.2025 20,58 20,79 20,48 20,59 1,08% 39.611,00
13.03.2025 20,34 20,75 20,19 20,37 -0,59% 6.933,00
12.03.2025 20,27 20,57 20,26 20,49 1,99% 7.510,00
11.03.2025 20,06 20,31 19,87 20,09 -1,13% 15.232,00
10.03.2025 20,98 21,02 20,32 20,32 -0,25% 25.215,00
07.03.2025 20,37 20,37 19,97 20,37 -0,73% 15.640,00
06.03.2025 21,15 21,33 20,46 20,52 -1,82% 33.646,00