25,665€
2,87%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 24,47 | 25,49 | 24,47 | 25,43 | 1,90% | - |
| 05.11.2026 | 25,09 | 26,00 | 24,70 | 24,95 | -0,56% | 59.573,00 |
| 04.11.2026 | 23,59 | 25,25 | 23,59 | 25,09 | 5,20% | 87.221,00 |
| 03.11.2026 | 23,97 | 24,50 | 23,68 | 23,85 | -1,12% | 18.570,00 |
| 02.11.2026 | 23,47 | 24,34 | 22,88 | 24,12 | 4,92% | 40.964,00 |
| 30.10.2026 | 22,67 | 22,99 | 22,67 | 22,99 | -0,95% | 19.320,00 |
| 29.10.2026 | 23,20 | 23,21 | 22,74 | 23,21 | 1,66% | 25.914,00 |
| 28.10.2026 | 22,81 | 23,20 | 22,63 | 22,83 | -2,02% | 27.404,00 |
| 27.10.2026 | 22,80 | 23,40 | 22,80 | 23,30 | 1,48% | 16.783,00 |
| 26.10.2026 | 22,61 | 23,49 | 22,61 | 22,96 | 1,50% | 12.400,00 |
| 23.10.2026 | 23,14 | 23,14 | 22,47 | 22,62 | -1,74% | 19.481,00 |
| 22.10.2026 | 22,86 | 23,21 | 22,85 | 23,02 | -2,83% | 25.993,00 |
| 21.10.2026 | 23,08 | 23,69 | 22,95 | 23,69 | 1,67% | 16.757,00 |
| 20.10.2026 | 22,22 | 23,62 | 22,22 | 23,30 | 1,75% | 33.206,00 |
| 19.10.2026 | 22,33 | 23,49 | 22,33 | 22,90 | 0,04% | 22.722,00 |
| 16.10.2026 | 22,53 | 22,90 | 22,45 | 22,89 | 0,84% | 20.745,00 |
| 15.10.2026 | 23,49 | 23,49 | 22,21 | 22,70 | 0,22% | 20.312,00 |
| 14.10.2026 | 23,49 | 23,49 | 22,30 | 22,65 | -2,08% | 49.844,00 |
| 13.10.2026 | 23,14 | 23,30 | 22,75 | 23,13 | 0,57% | 12.827,00 |
| 12.10.2026 | 24,49 | 24,49 | 22,75 | 23,00 | -0,56% | 14.562,00 |
| 09.10.2026 | 23,99 | 23,99 | 22,77 | 23,13 | -0,30% | 32.611,00 |
| 08.10.2026 | 23,90 | 23,90 | 22,54 | 23,20 | -2,93% | 11.391,00 |
| 07.10.2026 | 24,49 | 24,49 | 23,67 | 23,90 | -1,20% | 14.228,00 |
| 06.10.2026 | 22,30 | 24,41 | 22,30 | 24,19 | 4,18% | 16.838,00 |
| 05.10.2026 | 23,80 | 23,82 | 23,22 | 23,22 | -1,98% | 3.834,00 |
| 02.10.2026 | 23,10 | 23,91 | 23,06 | 23,69 | 1,54% | 26.851,00 |
| 01.10.2026 | 23,92 | 23,92 | 23,00 | 23,33 | -1,10% | 9.068,00 |
| 30.09.2026 | 23,64 | 23,92 | 23,37 | 23,59 | 0,77% | 7.229,00 |
| 29.09.2026 | 23,91 | 23,91 | 23,24 | 23,41 | -2,13% | 11.090,00 |
| 28.09.2026 | 23,99 | 23,99 | 23,07 | 23,92 | 2,97% | 7.401,00 |
| 25.09.2026 | 23,99 | 23,99 | 22,96 | 23,23 | 0,13% | 2.391,00 |
| 24.09.2026 | 23,31 | 23,39 | 22,75 | 23,20 | 0,61% | 11.953,00 |
| 23.09.2026 | 24,49 | 24,49 | 23,06 | 23,06 | -1,96% | 7.306,00 |
| 22.09.2026 | 22,96 | 23,90 | 22,75 | 23,52 | 2,84% | 15.978,00 |
| 21.09.2026 | 23,40 | 23,40 | 22,52 | 22,87 | 1,64% | 7.149,00 |
| 18.09.2026 | 23,00 | 23,29 | 22,50 | 22,50 | -1,10% | 5.925,00 |
| 17.09.2026 | 23,07 | 23,07 | 22,56 | 22,75 | 1,11% | 5.794,00 |
| 16.09.2026 | 22,85 | 22,85 | 22,25 | 22,50 | -3,64% | 8.863,00 |
| 15.09.2026 | 22,55 | 23,35 | 22,00 | 23,35 | 6,62% | 15.299,00 |
| 14.09.2026 | 22,72 | 22,72 | 21,90 | 21,90 | -3,61% | 80.607,00 |
| 11.09.2026 | 23,11 | 23,12 | 22,45 | 22,72 | 0,53% | 14.806,00 |
| 10.09.2026 | 22,84 | 23,15 | 22,56 | 22,60 | -1,01% | 17.424,00 |
| 09.09.2026 | 23,01 | 23,32 | 22,37 | 22,83 | -2,02% | 15.851,00 |
| 08.09.2026 | 23,00 | 23,49 | 22,95 | 23,30 | 0,22% | 13.535,00 |
| 07.09.2026 | 23,73 | 23,73 | 23,10 | 23,25 | -1,32% | 14.386,00 |
| 04.09.2026 | 24,92 | 24,92 | 22,81 | 23,56 | 1,33% | 8.024,00 |
| 03.09.2026 | 23,21 | 23,67 | 23,05 | 23,25 | 0,35% | 13.070,00 |
| 02.09.2026 | 22,81 | 23,48 | 22,81 | 23,17 | 1,62% | 10.801,00 |
| 01.09.2026 | 24,10 | 24,10 | 22,40 | 22,80 | -2,73% | 19.157,00 |
| 31.08.2026 | 24,00 | 24,00 | 23,44 | 23,44 | -0,68% | 7.388,00 |
| 28.08.2026 | 24,63 | 24,63 | 23,43 | 23,60 | 1,07% | 8.932,00 |
| 27.08.2026 | 24,24 | 24,50 | 23,35 | 23,35 | -2,71% | 15.866,00 |
| 26.08.2026 | 24,06 | 24,46 | 23,95 | 24,00 | 2,08% | 17.459,00 |
| 25.08.2026 | 24,06 | 24,06 | 23,45 | 23,51 | 1,51% | 4.772,00 |
| 24.08.2026 | 23,50 | 23,81 | 23,10 | 23,16 | -1,45% | 18.057,00 |
| 21.08.2026 | 23,40 | 23,55 | 23,03 | 23,50 | 2,22% | 7.922,00 |
| 20.08.2026 | 24,15 | 24,15 | 22,58 | 22,99 | -1,12% | 23.900,00 |
| 19.08.2026 | 24,20 | 24,20 | 22,97 | 23,25 | -0,64% | 17.135,00 |
| 18.08.2026 | 24,81 | 24,81 | 23,40 | 23,40 | -3,31% | 19.281,00 |
| 17.08.2026 | 25,10 | 25,10 | 24,20 | 24,20 | -1,63% | 8.471,00 |
| 14.08.2026 | 25,00 | 25,15 | 24,31 | 24,60 | -0,81% | 8.544,00 |
| 13.08.2026 | 25,25 | 25,34 | 24,80 | 24,80 | -1,27% | 7.919,00 |
| 12.08.2026 | 25,00 | 25,30 | 24,47 | 25,12 | 1,45% | 7.094,00 |
| 11.08.2026 | 25,17 | 25,62 | 24,70 | 24,76 | -1,63% | 12.221,00 |
| 10.08.2026 | 25,09 | 25,48 | 24,71 | 25,17 | -0,51% | 7.779,00 |
| 07.08.2026 | 25,83 | 25,83 | 25,10 | 25,30 | -1,25% | 4.899,00 |
| 06.08.2026 | 25,41 | 25,81 | 24,99 | 25,62 | -2,33% | 11.740,00 |
| 05.08.2026 | 25,52 | 26,23 | 25,11 | 26,23 | 3,88% | 9.731,00 |
| 04.08.2026 | 25,29 | 25,29 | 24,41 | 25,25 | 0,92% | 20.046,00 |
| 03.08.2026 | 26,49 | 26,49 | 24,69 | 25,02 | 2,12% | 13.806,00 |
| 31.07.2026 | 25,00 | 25,65 | 24,50 | 24,50 | -2,00% | 8.248,00 |
| 30.07.2026 | 25,33 | 25,33 | 24,08 | 25,00 | 1,83% | 7.866,00 |
| 29.07.2026 | 25,49 | 25,49 | 23,95 | 24,55 | 2,68% | 4.098,00 |
| 28.07.2026 | 25,05 | 25,50 | 23,91 | 23,91 | 0,38% | 4.897,00 |
| 27.07.2026 | 25,01 | 25,36 | 23,82 | 23,82 | -1,57% | 9.978,00 |
| 24.07.2026 | 24,11 | 24,42 | 23,63 | 24,20 | 2,15% | 13.327,00 |
| 23.07.2026 | 24,79 | 24,79 | 23,61 | 23,69 | -3,93% | 17.117,00 |
| 22.07.2026 | 24,50 | 25,03 | 24,25 | 24,66 | 0,65% | 18.170,00 |
| 21.07.2026 | 24,88 | 25,44 | 24,05 | 24,50 | -1,29% | 11.594,00 |
| 20.07.2026 | 24,87 | 25,46 | 24,01 | 24,82 | -5,63% | 73.673,00 |
| 17.07.2026 | 26,65 | 26,72 | 25,88 | 26,30 | -1,02% | 28.258,00 |
| 16.07.2026 | 27,20 | 27,20 | 26,30 | 26,57 | -2,32% | 8.713,00 |
| 15.07.2026 | 26,20 | 27,29 | 25,54 | 27,20 | 3,58% | 28.010,00 |
| 14.07.2026 | 26,36 | 26,99 | 25,60 | 26,26 | -0,15% | 14.329,00 |
| 13.07.2026 | 26,10 | 27,49 | 26,10 | 26,30 | -1,79% | 6.036,00 |
| 10.07.2026 | 27,03 | 27,76 | 26,01 | 26,78 | -0,45% | 40.473,00 |
| 09.07.2026 | 26,01 | 26,90 | 26,01 | 26,90 | 0,00% | 27.975,00 |
| 08.07.2026 | 26,95 | 27,65 | 26,30 | 26,90 | -2,92% | 18.353,00 |
| 07.07.2026 | 27,49 | 28,15 | 27,30 | 27,71 | 0,40% | 12.690,00 |
| 06.07.2026 | 27,89 | 27,89 | 27,28 | 27,60 | 0,73% | 10.577,00 |
| 03.07.2026 | 27,57 | 27,79 | 26,96 | 27,40 | -1,44% | 2.821,00 |
| 02.07.2026 | 27,30 | 27,80 | 26,69 | 27,80 | 2,55% | 24.139,00 |
| 01.07.2026 | 27,70 | 27,86 | 26,85 | 27,11 | -0,51% | 9.465,00 |
| 30.06.2026 | 26,70 | 27,48 | 26,70 | 27,25 | 0,78% | 4.810,00 |
| 29.06.2026 | 27,10 | 28,00 | 26,00 | 27,04 | -1,99% | 16.192,00 |
| 26.06.2026 | 27,70 | 27,87 | 27,04 | 27,59 | -0,40% | 7.281,00 |
| 25.06.2026 | 26,99 | 27,70 | 26,49 | 27,70 | 2,67% | 18.656,00 |
| 24.06.2026 | 26,40 | 26,98 | 26,11 | 26,98 | 1,81% | 15.210,00 |
| 23.06.2026 | 26,59 | 26,59 | 25,87 | 26,50 | 0,57% | 14.621,00 |
| 22.06.2026 | 25,65 | 26,65 | 25,65 | 26,35 | 0,42% | 7.102,00 |