19,025€
-0,96%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 18,27 | 18,95 | 18,24 | 18,90 | 3,59% | 61.406,00 |
| 06.11.2024 | 18,82 | 19,17 | 18,24 | 18,24 | -1,11% | 173.266,00 |
| 05.11.2024 | 17,65 | 18,55 | 17,60 | 18,45 | 4,53% | 43.690,00 |
| 04.11.2024 | 17,55 | 18,00 | 17,22 | 17,65 | 0,57% | 37.629,00 |
| 01.11.2024 | 17,43 | 17,80 | 17,20 | 17,55 | 0,57% | 16.117,00 |
| 31.10.2024 | 17,34 | 17,55 | 17,34 | 17,45 | 0,14% | 54.644,00 |
| 30.10.2024 | 17,39 | 17,60 | 17,21 | 17,42 | 0,49% | 16.954,00 |
| 29.10.2024 | 17,73 | 17,82 | 17,31 | 17,34 | -1,56% | 35.212,00 |
| 28.10.2024 | 17,93 | 18,09 | 17,60 | 17,61 | -0,14% | 32.126,00 |
| 25.10.2024 | 17,71 | 17,88 | 17,51 | 17,64 | -1,40% | 11.912,00 |
| 24.10.2024 | 17,65 | 17,89 | 17,59 | 17,89 | 1,68% | 57.015,00 |
| 23.10.2024 | 17,75 | 17,85 | 17,47 | 17,59 | -0,65% | 35.880,00 |
| 22.10.2024 | 17,60 | 17,75 | 17,48 | 17,71 | 1,72% | 15.731,00 |
| 21.10.2024 | 17,45 | 17,60 | 17,30 | 17,41 | -0,09% | 96.080,00 |
| 18.10.2024 | 17,50 | 17,50 | 17,26 | 17,42 | -0,14% | 10.841,00 |
| 17.10.2024 | 17,29 | 17,56 | 17,22 | 17,45 | 0,95% | 26.902,00 |
| 16.10.2024 | 17,17 | 17,32 | 16,87 | 17,28 | -0,32% | 49.531,00 |
| 15.10.2024 | 17,46 | 17,53 | 17,23 | 17,34 | 0,99% | 55.683,00 |
| 14.10.2024 | 16,88 | 17,24 | 16,70 | 17,17 | 1,90% | 29.841,00 |
| 11.10.2024 | 16,65 | 16,85 | 16,49 | 16,85 | 0,93% | 36.026,00 |
| 10.10.2024 | 16,75 | 16,78 | 16,51 | 16,69 | -0,65% | 12.455,00 |
| 09.10.2024 | 16,49 | 16,80 | 16,48 | 16,80 | 3,07% | 8.128,00 |
| 08.10.2024 | 16,10 | 16,52 | 16,10 | 16,30 | 0,74% | 14.406,00 |
| 07.10.2024 | 16,47 | 16,60 | 16,18 | 16,18 | -1,52% | 13.682,00 |
| 04.10.2024 | 15,96 | 16,46 | 15,95 | 16,43 | 3,14% | 10.263,00 |
| 03.10.2024 | 16,11 | 16,15 | 15,85 | 15,93 | -0,38% | 13.255,00 |
| 02.10.2024 | 16,16 | 16,29 | 15,97 | 15,99 | -3,38% | 14.674,00 |
| 01.10.2024 | 16,68 | 17,02 | 16,19 | 16,55 | -1,93% | 31.504,00 |
| 30.09.2024 | 16,70 | 16,88 | 16,50 | 16,88 | -0,03% | 15.098,00 |
| 27.09.2024 | 17,11 | 17,19 | 16,88 | 16,88 | -0,62% | 8.544,00 |
| 26.09.2024 | 16,94 | 17,44 | 16,94 | 16,99 | 0,30% | 55.422,00 |
| 25.09.2024 | 16,60 | 16,94 | 16,60 | 16,94 | 2,17% | 21.719,00 |
| 24.09.2024 | 16,54 | 16,64 | 16,44 | 16,58 | 0,21% | 11.675,00 |
| 23.09.2024 | 16,50 | 16,56 | 16,37 | 16,54 | -0,33% | 11.302,00 |
| 20.09.2024 | 16,70 | 16,70 | 16,37 | 16,60 | -0,87% | 5.057,00 |
| 19.09.2024 | 16,47 | 16,75 | 16,43 | 16,74 | 3,56% | 34.836,00 |
| 18.09.2024 | 16,04 | 16,25 | 16,01 | 16,17 | -0,22% | 22.259,00 |
| 17.09.2024 | 15,56 | 16,22 | 15,53 | 16,20 | 5,88% | 23.144,00 |
| 16.09.2024 | 15,40 | 15,51 | 15,24 | 15,30 | -2,30% | 11.243,00 |
| 13.09.2024 | 15,40 | 15,66 | 15,24 | 15,66 | 1,42% | 18.233,00 |
| 12.09.2024 | 15,97 | 16,10 | 15,00 | 15,44 | -2,62% | 40.415,00 |
| 11.09.2024 | 15,90 | 15,92 | 15,64 | 15,86 | -0,19% | 10.236,00 |
| 10.09.2024 | 15,75 | 16,00 | 15,72 | 15,89 | 0,19% | 9.974,00 |
| 09.09.2024 | 15,79 | 16,04 | 15,69 | 15,86 | -0,53% | 10.574,00 |
| 06.09.2024 | 15,81 | 15,94 | 15,53 | 15,94 | -0,38% | 5.623,00 |
| 05.09.2024 | 15,67 | 16,00 | 15,55 | 16,00 | 2,99% | 28.568,00 |
| 04.09.2024 | 15,60 | 15,72 | 15,32 | 15,54 | -2,26% | 53.795,00 |
| 03.09.2024 | 15,76 | 15,91 | 15,75 | 15,90 | 0,89% | 4.987,00 |
| 02.09.2024 | 15,97 | 15,97 | 15,56 | 15,76 | -1,56% | 12.691,00 |
| 30.08.2024 | 15,76 | 16,02 | 15,76 | 16,01 | 1,30% | 12.878,00 |
| 29.08.2024 | 15,73 | 15,85 | 15,66 | 15,80 | 0,89% | 12.527,00 |
| 28.08.2024 | 15,66 | 15,78 | 15,66 | 15,66 | -0,70% | 8.869,00 |
| 27.08.2024 | 15,13 | 16,00 | 15,11 | 15,77 | 4,33% | 92.889,00 |
| 26.08.2024 | 15,03 | 15,42 | 15,03 | 15,12 | -0,46% | 34.414,00 |
| 23.08.2024 | 14,88 | 15,20 | 14,88 | 15,19 | 2,29% | 23.286,00 |
| 22.08.2024 | 15,00 | 15,00 | 14,85 | 14,85 | 0,24% | 8.772,00 |
| 21.08.2024 | 14,78 | 15,00 | 14,78 | 14,81 | -0,87% | 5.507,00 |
| 20.08.2024 | 14,89 | 14,99 | 14,79 | 14,94 | 0,78% | 3.607,00 |
| 19.08.2024 | 14,90 | 15,00 | 14,83 | 14,83 | -0,24% | 2.930,00 |
| 16.08.2024 | 14,90 | 14,94 | 14,77 | 14,86 | -0,87% | 16.497,00 |
| 15.08.2024 | 14,70 | 15,00 | 14,53 | 14,99 | 1,25% | 7.114,00 |
| 14.08.2024 | 15,02 | 15,18 | 14,73 | 14,81 | -0,67% | 17.208,00 |
| 13.08.2024 | 14,75 | 14,99 | 14,75 | 14,91 | 1,53% | 12.323,00 |
| 12.08.2024 | 15,05 | 15,07 | 14,68 | 14,68 | -1,84% | 20.250,00 |
| 09.08.2024 | 14,60 | 15,05 | 14,51 | 14,96 | 3,28% | 93.735,00 |
| 08.08.2024 | 13,92 | 14,80 | 13,91 | 14,48 | 1,01% | 32.793,00 |
| 07.08.2024 | 14,09 | 15,10 | 14,00 | 14,34 | 3,06% | 31.399,00 |
| 06.08.2024 | 14,19 | 14,51 | 13,91 | 13,91 | -1,52% | 36.953,00 |
| 05.08.2024 | 13,50 | 14,13 | 13,50 | 14,13 | 1,07% | 57.393,00 |