57,164$
-1,03%
Echtzeit-Aktienkurs Ryanair Holdings plc
Bid:
Ask:
Aktienkurse zur Ryanair Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 57,91 | 58,53 | 57,56 | 57,80 | -0,82% | 571.596,00 |
| 02.07.2025 | 57,36 | 58,55 | 56,99 | 58,28 | 1,01% | 1.004.785,00 |
| 01.07.2025 | 57,38 | 57,74 | 57,07 | 57,69 | 0,03% | 888.169,00 |
| 30.06.2025 | 57,01 | 57,99 | 56,93 | 57,67 | 1,19% | 1.351.229,00 |
| 27.06.2025 | 56,61 | 57,02 | 56,11 | 56,99 | -0,56% | 1.219.255,00 |
| 26.06.2025 | 57,24 | 57,52 | 56,52 | 57,31 | 1,94% | 1.002.010,00 |
| 25.06.2025 | 57,07 | 57,27 | 56,05 | 56,22 | -1,58% | 977.328,00 |
| 24.06.2025 | 56,86 | 57,37 | 56,39 | 57,12 | 3,89% | 1.144.896,00 |
| 23.06.2025 | 53,99 | 55,07 | 53,28 | 54,98 | 0,02% | 1.453.036,00 |
| 20.06.2025 | 55,24 | 56,35 | 54,40 | 54,97 | -0,54% | 1.323.267,00 |
| 18.06.2025 | 55,18 | 55,72 | 54,80 | 55,27 | 0,40% | 1.191.124,00 |
| 17.06.2025 | 55,67 | 56,09 | 54,82 | 55,05 | -2,12% | 903.377,00 |
| 16.06.2025 | 55,74 | 56,55 | 55,46 | 56,24 | 1,85% | 742.048,00 |
| 13.06.2025 | 54,29 | 56,13 | 54,17 | 55,22 | -1,99% | 1.345.345,00 |
| 12.06.2025 | 56,88 | 56,99 | 56,30 | 56,34 | -1,86% | 1.363.533,00 |
| 11.06.2025 | 57,83 | 57,95 | 57,22 | 57,41 | -0,74% | 1.086.000,00 |
| 10.06.2025 | 57,78 | 58,38 | 57,26 | 57,84 | 0,42% | 1.318.054,00 |
| 09.06.2025 | 57,06 | 57,64 | 56,74 | 57,60 | 0,73% | 1.344.721,00 |
| 06.06.2025 | 56,00 | 57,21 | 55,58 | 57,18 | 2,29% | 954.602,00 |
| 05.06.2025 | 55,66 | 56,00 | 55,55 | 55,90 | 0,72% | 843.069,00 |
| 04.06.2025 | 55,50 | 56,05 | 55,26 | 55,50 | 0,34% | 1.299.852,00 |
| 03.06.2025 | 55,93 | 56,01 | 55,27 | 55,31 | -2,54% | 1.329.435,00 |
| 02.06.2025 | 55,89 | 56,87 | 55,76 | 56,75 | 2,07% | 1.349.533,00 |
| 30.05.2025 | 55,10 | 56,08 | 54,96 | 55,60 | -0,66% | 2.228.247,00 |
| 29.05.2025 | 56,94 | 57,32 | 55,64 | 55,97 | -1,15% | 2.775.793,00 |
| 28.05.2025 | 55,90 | 56,71 | 55,74 | 56,62 | 0,41% | 2.257.569,00 |
| 27.05.2025 | 55,83 | 56,46 | 55,67 | 56,39 | 0,64% | 2.429.169,00 |
| 23.05.2025 | 54,79 | 56,05 | 54,78 | 56,03 | 1,52% | 1.494.870,00 |
| 22.05.2025 | 54,68 | 55,43 | 54,68 | 55,19 | 0,25% | 1.896.417,00 |
| 21.05.2025 | 54,66 | 55,63 | 54,45 | 55,05 | 1,77% | 2.253.098,00 |
| 20.05.2025 | 53,98 | 54,61 | 53,50 | 54,09 | 0,22% | 4.126.498,00 |
| 19.05.2025 | 52,65 | 54,00 | 52,53 | 53,97 | 7,94% | 4.462.263,00 |
| 16.05.2025 | 50,37 | 50,51 | 49,92 | 50,00 | -0,79% | 2.902.506,00 |
| 15.05.2025 | 51,41 | 51,51 | 50,31 | 50,40 | -0,45% | 1.788.351,00 |
| 14.05.2025 | 50,09 | 50,87 | 49,90 | 50,63 | 1,54% | 2.717.061,00 |
| 13.05.2025 | 49,92 | 50,19 | 49,56 | 49,86 | 0,52% | 1.792.544,00 |
| 12.05.2025 | 49,69 | 50,02 | 49,40 | 49,60 | -0,40% | 1.337.401,00 |
| 09.05.2025 | 50,86 | 50,86 | 49,78 | 49,80 | -1,93% | 800.328,00 |
| 08.05.2025 | 50,70 | 51,62 | 50,59 | 50,78 | -0,10% | 888.324,00 |
| 07.05.2025 | 50,45 | 50,98 | 50,42 | 50,83 | 0,99% | 952.149,00 |
| 06.05.2025 | 50,09 | 50,71 | 50,09 | 50,33 | -0,06% | 700.228,00 |
| 05.05.2025 | 49,66 | 50,77 | 49,66 | 50,36 | 0,96% | 573.384,00 |
| 02.05.2025 | 49,45 | 50,46 | 49,39 | 49,88 | 3,38% | 788.477,00 |
| 01.05.2025 | 48,27 | 48,57 | 47,86 | 48,25 | 0,81% | 1.409.527,00 |
| 30.04.2025 | 47,25 | 47,93 | 46,70 | 47,86 | 1,31% | 957.930,00 |
| 29.04.2025 | 47,20 | 47,64 | 46,85 | 47,24 | 2,67% | 1.132.466,00 |
| 28.04.2025 | 46,32 | 46,49 | 45,72 | 46,01 | -0,58% | 1.101.243,00 |
| 25.04.2025 | 46,39 | 46,39 | 45,92 | 46,28 | -0,24% | 682.533,00 |
| 24.04.2025 | 46,28 | 46,64 | 46,07 | 46,39 | -0,02% | 963.981,00 |
| 23.04.2025 | 46,89 | 47,25 | 46,03 | 46,40 | 0,89% | 1.122.347,00 |
| 22.04.2025 | 46,26 | 46,31 | 45,59 | 45,99 | 2,77% | 1.485.990,00 |
| 21.04.2025 | 45,48 | 45,49 | 44,51 | 44,75 | -2,04% | 628.591,00 |
| 17.04.2025 | 45,81 | 46,10 | 45,14 | 45,68 | 1,11% | 981.087,00 |
| 16.04.2025 | 46,03 | 46,44 | 44,78 | 45,18 | 0,24% | 1.722.392,00 |
| 15.04.2025 | 44,58 | 45,64 | 44,53 | 45,07 | 1,30% | 714.264,00 |
| 14.04.2025 | 44,34 | 45,00 | 44,08 | 44,49 | 0,77% | 953.313,00 |
| 11.04.2025 | 43,33 | 44,34 | 43,12 | 44,15 | 4,10% | 1.534.572,00 |
| 10.04.2025 | 43,31 | 43,56 | 41,54 | 42,41 | -3,31% | 2.310.243,00 |
| 09.04.2025 | 41,75 | 44,67 | 40,33 | 43,86 | 10,65% | 4.178.714,00 |
| 08.04.2025 | 42,12 | 42,45 | 39,18 | 39,64 | 1,10% | 1.486.671,00 |
| 07.04.2025 | 39,00 | 41,48 | 38,52 | 39,21 | -2,22% | 2.074.723,00 |
| 04.04.2025 | 41,19 | 41,57 | 39,95 | 40,10 | -4,35% | 1.373.216,00 |
| 03.04.2025 | 42,46 | 42,64 | 41,79 | 41,93 | -2,50% | 1.401.491,00 |
| 02.04.2025 | 42,44 | 43,38 | 42,44 | 43,00 | 0,77% | 1.011.797,00 |
| 01.04.2025 | 42,73 | 42,94 | 42,24 | 42,67 | 0,68% | 1.191.072,00 |
| 31.03.2025 | 42,25 | 42,61 | 41,42 | 42,38 | -2,40% | 1.147.634,00 |
| 28.03.2025 | 44,65 | 44,85 | 43,41 | 43,42 | -4,04% | 1.079.876,00 |
| 27.03.2025 | 45,71 | 46,08 | 45,21 | 45,25 | -0,35% | 899.783,00 |
| 26.03.2025 | 45,31 | 45,46 | 44,81 | 45,41 | -0,24% | 752.720,00 |
| 25.03.2025 | 46,43 | 46,74 | 45,49 | 45,52 | -1,30% | 933.552,00 |
| 24.03.2025 | 46,97 | 47,29 | 45,80 | 46,12 | -0,13% | 911.398,00 |
| 21.03.2025 | 45,80 | 46,38 | 45,77 | 46,18 | -1,45% | 1.095.972,00 |
| 20.03.2025 | 46,72 | 47,16 | 46,58 | 46,86 | -0,78% | 2.351.418,00 |
| 19.03.2025 | 47,00 | 47,61 | 46,65 | 47,23 | 0,28% | 2.846.604,00 |
| 18.03.2025 | 47,80 | 47,80 | 47,00 | 47,10 | -1,49% | 3.991.178,00 |
| 17.03.2025 | 47,53 | 48,09 | 47,34 | 47,81 | 1,08% | 1.700.438,00 |
| 14.03.2025 | 46,89 | 47,38 | 46,48 | 47,30 | 1,94% | 2.171.963,00 |
| 13.03.2025 | 46,53 | 46,85 | 46,04 | 46,40 | -0,06% | 4.379.345,00 |
| 12.03.2025 | 47,31 | 47,47 | 46,34 | 46,43 | -1,04% | 3.172.853,00 |
| 11.03.2025 | 46,60 | 47,07 | 45,86 | 46,92 | -0,49% | 1.840.533,00 |
| 10.03.2025 | 47,28 | 47,63 | 45,90 | 47,15 | -2,46% | 3.048.563,00 |
| 07.03.2025 | 47,59 | 48,44 | 45,54 | 48,34 | 1,11% | 2.215.252,00 |
| 06.03.2025 | 48,92 | 49,52 | 47,08 | 47,81 | -4,53% | 3.016.018,00 |
| 05.03.2025 | 48,38 | 50,13 | 48,17 | 50,08 | 7,49% | 1.472.952,00 |
| 04.03.2025 | 47,01 | 47,03 | 45,37 | 46,59 | -3,50% | 3.093.241,00 |
| 03.03.2025 | 48,19 | 48,98 | 48,02 | 48,28 | -0,52% | 2.520.703,00 |
| 28.02.2025 | 47,73 | 48,56 | 47,58 | 48,53 | 1,65% | 2.629.731,00 |
| 27.02.2025 | 47,02 | 47,96 | 46,74 | 47,74 | 1,12% | 2.667.844,00 |
| 26.02.2025 | 46,97 | 47,26 | 46,43 | 47,21 | 3,42% | 1.638.212,00 |
| 25.02.2025 | 46,08 | 46,30 | 45,33 | 45,65 | 0,75% | 1.344.878,00 |
| 24.02.2025 | 45,50 | 46,11 | 45,29 | 45,31 | 0,33% | 1.869.494,00 |
| 21.02.2025 | 45,70 | 46,55 | 45,07 | 45,16 | -0,81% | 1.276.782,00 |
| 20.02.2025 | 44,65 | 45,67 | 44,65 | 45,53 | 2,11% | 1.430.011,00 |
| 19.02.2025 | 44,75 | 45,02 | 44,42 | 44,59 | -2,02% | 1.405.425,00 |
| 18.02.2025 | 46,22 | 46,38 | 45,47 | 45,51 | -0,44% | 2.196.621,00 |
| 17.02.2025 | 45,61 | 45,71 | 45,61 | 45,71 | 0,82% | - |
| 14.02.2025 | 46,18 | 46,28 | 45,34 | 45,34 | -0,68% | 2.039.947,00 |
| 13.02.2025 | 46,29 | 46,76 | 45,63 | 45,65 | 0,00% | 1.949.192,00 |
| 12.02.2025 | 45,47 | 46,09 | 45,21 | 45,65 | 1,44% | 1.941.651,00 |
| 11.02.2025 | 45,69 | 45,82 | 44,99 | 45,00 | -0,88% | 906.063,00 |