23,695€
-0,90%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 23,83 | 23,83 | 23,46 | 23,71 | -0,84% | - |
| 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 |
| 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 |