18,520€
-2,47%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,54 | 18,98 | 18,13 | 18,37 | -3,26% | - |
| 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 |
| 05.03.2025 | 20,83 | 20,90 | 20,44 | 20,90 | 5,34% | 29.144,00 |
| 04.03.2025 | 20,58 | 20,72 | 19,74 | 19,84 | -5,34% | 16.853,00 |
| 03.03.2025 | 20,88 | 21,03 | 20,46 | 20,96 | 0,29% | 21.239,00 |
| 28.02.2025 | 20,75 | 20,95 | 20,62 | 20,90 | 0,48% | 20.278,00 |
| 27.02.2025 | 20,54 | 20,86 | 20,40 | 20,80 | 2,51% | 25.842,00 |
| 26.02.2025 | 20,28 | 20,65 | 20,20 | 20,29 | 1,20% | 16.360,00 |
| 25.02.2025 | 20,00 | 20,30 | 19,99 | 20,05 | -0,55% | 24.729,00 |
| 24.02.2025 | 19,99 | 20,16 | 19,86 | 20,16 | -0,30% | 25.684,00 |
| 21.02.2025 | 19,94 | 20,25 | 19,94 | 20,22 | 1,79% | 14.742,00 |
| 20.02.2025 | 20,04 | 20,13 | 19,80 | 19,87 | -0,25% | 10.451,00 |
| 19.02.2025 | 20,08 | 20,08 | 19,78 | 19,92 | -1,41% | 18.350,00 |
| 18.02.2025 | 20,42 | 20,60 | 20,07 | 20,20 | -1,22% | 20.230,00 |
| 17.02.2025 | 19,86 | 20,52 | 19,86 | 20,45 | 3,52% | 14.251,00 |
| 14.02.2025 | 20,07 | 20,19 | 19,66 | 19,76 | -1,72% | 10.064,00 |
| 13.02.2025 | 20,45 | 20,48 | 20,10 | 20,10 | 0,78% | 7.561,00 |
| 12.02.2025 | 19,82 | 20,00 | 19,76 | 19,95 | 1,19% | 12.620,00 |
| 11.02.2025 | 19,83 | 19,88 | 19,47 | 19,71 | -0,71% | 24.604,00 |
| 10.02.2025 | 20,00 | 20,20 | 19,80 | 19,85 | -1,05% | 19.825,00 |
| 07.02.2025 | 20,34 | 20,63 | 20,06 | 20,06 | -1,62% | 16.912,00 |
| 06.02.2025 | 20,34 | 20,43 | 20,14 | 20,39 | 1,04% | 10.493,00 |
| 05.02.2025 | 20,16 | 20,18 | 19,95 | 20,18 | -0,25% | 9.988,00 |
| 04.02.2025 | 20,19 | 20,30 | 20,08 | 20,23 | 0,10% | 10.603,00 |
| 03.02.2025 | 19,88 | 20,31 | 19,86 | 20,21 | -2,74% | 19.294,00 |
| 31.01.2025 | 20,58 | 20,78 | 20,27 | 20,78 | -0,57% | 10.425,00 |
| 30.01.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 3,67% | 17.028,00 |
| 29.01.2025 | 20,41 | 20,69 | 20,04 | 20,16 | -1,03% | 10.126,00 |
| 28.01.2025 | 20,13 | 20,42 | 20,07 | 20,37 | 0,64% | 26.958,00 |
| 27.01.2025 | 19,89 | 20,68 | 19,89 | 20,24 | 2,17% | 92.473,00 |
| 24.01.2025 | 19,56 | 19,83 | 19,52 | 19,81 | 0,61% | 21.408,00 |
| 23.01.2025 | 19,00 | 19,71 | 19,00 | 19,69 | 4,26% | 49.021,00 |
| 22.01.2025 | 18,80 | 19,01 | 18,80 | 18,89 | -0,53% | 17.025,00 |
| 21.01.2025 | 18,37 | 18,99 | 18,27 | 18,99 | 3,71% | 6.272,00 |
| 20.01.2025 | 18,16 | 18,45 | 18,16 | 18,31 | 1,64% | 2.901,00 |
| 17.01.2025 | 18,01 | 18,25 | 17,95 | 18,01 | 0,08% | 8.675,00 |
| 16.01.2025 | 18,28 | 18,40 | 17,67 | 18,00 | -2,20% | 48.367,00 |
| 15.01.2025 | 18,50 | 18,50 | 18,31 | 18,40 | -0,46% | 8.729,00 |
| 14.01.2025 | 18,30 | 18,61 | 18,30 | 18,49 | 1,71% | 10.376,00 |
| 13.01.2025 | 18,41 | 18,54 | 17,97 | 18,18 | -2,49% | 35.216,00 |
| 10.01.2025 | 18,91 | 18,98 | 18,47 | 18,64 | -1,38% | 23.777,00 |
| 09.01.2025 | 18,99 | 19,08 | 18,68 | 18,90 | 0,35% | 19.863,00 |
| 08.01.2025 | 19,23 | 19,35 | 18,84 | 18,84 | -1,26% | 38.425,00 |
| 07.01.2025 | 18,63 | 19,08 | 18,50 | 19,08 | 2,80% | 22.827,00 |
| 06.01.2025 | 18,87 | 18,87 | 18,39 | 18,56 | -1,49% | 31.890,00 |
| 03.01.2025 | 19,04 | 19,04 | 18,61 | 18,84 | -1,46% | 13.819,00 |
| 02.01.2025 | 19,17 | 19,20 | 18,84 | 19,12 | 0,13% | 26.651,00 |
| 30.12.2024 | 19,08 | 19,12 | 19,00 | 19,09 | 0,05% | 13.446,00 |
| 27.12.2024 | 19,12 | 19,12 | 18,95 | 19,08 | 0,39% | 12.385,00 |
| 23.12.2024 | 19,19 | 19,35 | 19,01 | 19,01 | -1,20% | 14.700,00 |
| 20.12.2024 | 19,19 | 19,35 | 18,86 | 19,24 | 0,13% | 53.896,00 |
| 19.12.2024 | 18,98 | 19,30 | 18,90 | 19,21 | -1,51% | 32.712,00 |
| 18.12.2024 | 19,44 | 19,53 | 19,26 | 19,51 | 0,28% | 5.222,00 |
| 17.12.2024 | 19,28 | 19,58 | 19,28 | 19,45 | -0,03% | 21.167,00 |
| 16.12.2024 | 19,50 | 19,59 | 19,30 | 19,46 | -1,47% | 16.330,00 |
| 13.12.2024 | 19,64 | 19,84 | 19,58 | 19,75 | 1,78% | 34.207,00 |
| 12.12.2024 | 19,24 | 19,79 | 19,24 | 19,40 | 1,28% | 28.151,00 |
| 11.12.2024 | 19,21 | 19,44 | 19,16 | 19,16 | -1,95% | 18.721,00 |
| 10.12.2024 | 19,38 | 19,54 | 19,26 | 19,54 | 0,00% | 12.269,00 |
| 09.12.2024 | 19,58 | 19,58 | 19,38 | 19,54 | 0,26% | 7.891,00 |
| 06.12.2024 | 19,49 | 19,55 | 19,36 | 19,49 | 1,51% | 53.442,00 |
| 05.12.2024 | 19,09 | 19,56 | 19,00 | 19,20 | 0,05% | 45.405,00 |
| 04.12.2024 | 19,09 | 19,26 | 19,00 | 19,19 | 0,50% | 22.861,00 |
| 03.12.2024 | 18,97 | 19,35 | 18,92 | 19,09 | 1,79% | 93.308,00 |
| 02.12.2024 | 18,46 | 18,82 | 18,44 | 18,76 | 0,83% | 38.622,00 |
| 29.11.2024 | 18,16 | 18,64 | 18,06 | 18,60 | 2,76% | 27.749,00 |
| 28.11.2024 | 18,35 | 18,45 | 18,10 | 18,10 | -0,44% | 16.304,00 |
| 27.11.2024 | 18,22 | 18,32 | 18,13 | 18,18 | -0,76% | 10.976,00 |
| 26.11.2024 | 18,34 | 18,41 | 18,15 | 18,32 | -1,11% | 24.256,00 |
| 25.11.2024 | 18,30 | 18,55 | 18,18 | 18,53 | 1,93% | 13.925,00 |
| 22.11.2024 | 17,80 | 18,23 | 17,79 | 18,18 | -0,14% | 58.368,00 |
| 21.11.2024 | 18,54 | 18,55 | 18,20 | 18,20 | -1,54% | 59.356,00 |
| 20.11.2024 | 18,74 | 18,74 | 18,36 | 18,49 | -0,70% | 30.493,00 |
| 19.11.2024 | 18,69 | 18,69 | 18,13 | 18,62 | 0,79% | 27.821,00 |
| 18.11.2024 | 18,80 | 18,80 | 18,44 | 18,47 | -1,94% | 41.623,00 |
| 15.11.2024 | 18,89 | 19,00 | 18,74 | 18,84 | 0,32% | 28.583,00 |
| 14.11.2024 | 18,59 | 18,98 | 18,52 | 18,78 | 1,00% | 36.024,00 |
| 13.11.2024 | 18,69 | 18,71 | 18,55 | 18,59 | -1,67% | 34.843,00 |
| 12.11.2024 | 18,96 | 19,00 | 18,60 | 18,91 | -0,47% | 43.227,00 |
| 11.11.2024 | 19,07 | 19,17 | 18,95 | 19,00 | 0,29% | 41.641,00 |
| 08.11.2024 | 18,95 | 19,11 | 18,83 | 18,94 | 0,24% | 52.776,00 |