RYANAIR HLDGS PLC EO-,006
[WKN: A1401Z | ISIN: IE00BYTBXV33]
Aktienkurse
24,675€ 1,33%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid: Ask:

Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 24,50 24,74 24,36 24,43 0,33% 9.812,00
30.09.2025 23,93 24,59 23,88 24,35 0,58% 19.226,00
29.09.2025 24,10 24,21 23,78 24,21 -1,59% 9.472,00
26.09.2025 23,74 24,60 23,72 24,60 4,95% 10.029,00
25.09.2025 23,26 23,59 23,21 23,44 -0,51% 56.304,00
24.09.2025 23,35 23,56 23,19 23,56 1,64% 9.101,00
23.09.2025 22,75 23,31 22,75 23,18 2,29% 12.844,00
22.09.2025 22,71 22,72 22,47 22,66 -1,26% 17.401,00
19.09.2025 22,96 23,01 22,74 22,95 -0,26% 8.567,00
18.09.2025 23,50 23,58 22,85 23,01 -2,58% 24.131,00
17.09.2025 23,62 23,64 23,41 23,62 0,98% 34.188,00
16.09.2025 23,88 23,88 23,32 23,39 -2,99% 50.738,00
15.09.2025 23,90 24,20 23,76 24,11 0,67% 2.862,00
12.09.2025 23,99 23,99 23,73 23,95 -0,17% 3.481,00
11.09.2025 23,61 24,14 23,50 23,99 1,70% 9.958,00
10.09.2025 24,07 24,07 23,47 23,59 -1,83% 31.329,00
09.09.2025 23,87 24,10 23,76 24,03 0,25% 29.235,00
08.09.2025 23,66 24,21 23,40 23,97 0,25% 64.832,00
05.09.2025 23,79 24,15 23,72 23,91 -0,04% 9.508,00
04.09.2025 23,84 24,14 23,76 23,92 -3,20% 12.352,00
03.09.2025 24,35 24,71 24,16 24,71 1,60% 18.144,00
02.09.2025 24,98 24,98 23,94 24,32 -2,95% 38.106,00
01.09.2025 25,28 25,28 24,93 25,06 -0,48% 6.249,00
29.08.2025 25,17 25,28 25,08 25,18 -0,87% 6.489,00
28.08.2025 25,23 25,40 25,15 25,40 0,20% 11.683,00
27.08.2025 26,40 26,64 25,09 25,35 -3,98% 49.633,00
26.08.2025 26,35 26,69 26,28 26,40 0,00% 14.119,00
25.08.2025 26,63 26,79 26,31 26,40 0,04% 6.006,00
22.08.2025 26,27 26,56 26,26 26,39 0,27% 3.415,00
21.08.2025 26,27 26,39 26,15 26,32 0,19% 11.981,00
20.08.2025 26,96 27,00 26,27 26,27 -2,16% 8.699,00
19.08.2025 26,70 26,98 26,62 26,85 0,00% 13.106,00
18.08.2025 26,61 26,85 26,48 26,85 1,05% 12.567,00
15.08.2025 26,18 26,57 26,08 26,57 0,30% 10.445,00
14.08.2025 26,18 26,49 26,16 26,49 0,68% 5.802,00
13.08.2025 26,21 26,34 25,71 26,31 0,57% 4.177,00
12.08.2025 25,81 26,16 25,75 26,16 1,75% 25.178,00
11.08.2025 26,10 26,17 25,61 25,71 -0,92% 7.739,00
08.08.2025 25,76 26,10 25,76 25,95 0,54% 11.665,00
07.08.2025 26,67 26,67 25,50 25,81 -0,92% 16.547,00
06.08.2025 26,16 26,33 25,80 26,05 -0,04% 15.521,00
05.08.2025 26,14 26,30 25,93 26,06 0,19% 14.541,00
04.08.2025 25,40 26,02 25,39 26,01 3,34% 24.556,00
01.08.2025 25,57 25,70 25,00 25,17 -2,59% 10.981,00
31.07.2025 25,71 25,89 25,60 25,84 1,57% 59.376,00
30.07.2025 25,70 25,70 25,38 25,44 0,32% 6.951,00
29.07.2025 25,61 25,80 25,36 25,36 0,12% 10.462,00
28.07.2025 25,32 25,66 25,32 25,33 1,04% 7.670,00
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