63,739$
0,92%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 62,75 | 64,05 | 62,28 | 63,81 | 1,03% | 681.373,00 |
| 06.11.2025 | 63,56 | 64,06 | 62,81 | 63,16 | -1,64% | 881.328,00 |
| 05.11.2025 | 64,40 | 64,62 | 64,01 | 64,21 | -0,61% | 1.583.577,00 |
| 04.11.2025 | 64,81 | 64,81 | 63,58 | 64,61 | -0,61% | 1.136.497,00 |
| 03.11.2025 | 64,75 | 65,58 | 64,01 | 65,00 | 4,03% | 1.175.394,00 |
| 31.10.2025 | 62,04 | 62,62 | 61,61 | 62,48 | 1,51% | 956.238,00 |
| 30.10.2025 | 60,78 | 62,01 | 60,68 | 61,55 | 1,00% | 400.286,00 |
| 29.10.2025 | 61,38 | 61,52 | 60,81 | 60,94 | -0,64% | 916.630,00 |
| 28.10.2025 | 62,02 | 62,26 | 61,25 | 61,33 | -0,47% | 715.334,00 |
| 27.10.2025 | 61,89 | 62,09 | 61,37 | 61,62 | 0,10% | 611.179,00 |
| 24.10.2025 | 61,08 | 62,02 | 61,08 | 61,56 | 1,59% | 464.070,00 |
| 23.10.2025 | 61,20 | 61,20 | 60,44 | 60,60 | -1,19% | 546.242,00 |
| 22.10.2025 | 61,40 | 61,88 | 61,16 | 61,33 | 0,00% | 532.737,00 |
| 21.10.2025 | 61,28 | 61,62 | 60,86 | 61,33 | -0,76% | 591.847,00 |
| 20.10.2025 | 61,66 | 61,96 | 60,98 | 61,80 | -0,11% | 951.543,00 |
| 17.10.2025 | 61,83 | 62,06 | 61,38 | 61,87 | 0,40% | - |
| 16.10.2025 | 61,52 | 62,02 | 61,22 | 61,62 | 1,38% | 625.020,00 |
| 15.10.2025 | 61,41 | 61,47 | 60,20 | 60,78 | -1,07% | 750.328,00 |
| 14.10.2025 | 60,69 | 62,19 | 60,39 | 61,44 | 0,69% | 1.033.142,00 |
| 13.10.2025 | 60,38 | 61,11 | 60,29 | 61,02 | 1,11% | 545.184,00 |
| 10.10.2025 | 60,07 | 60,81 | 60,01 | 60,35 | 0,20% | 591.895,00 |
| 09.10.2025 | 61,70 | 61,70 | 60,03 | 60,23 | -2,79% | 764.601,00 |
| 08.10.2025 | 61,00 | 62,08 | 60,79 | 61,96 | 2,19% | 752.382,00 |
| 07.10.2025 | 60,39 | 60,92 | 60,18 | 60,63 | 1,25% | 788.179,00 |
| 06.10.2025 | 59,50 | 59,91 | 59,22 | 59,88 | 0,64% | 763.598,00 |
| 03.10.2025 | 59,84 | 59,84 | 59,19 | 59,50 | -0,78% | 954.009,00 |
| 02.10.2025 | 59,15 | 60,37 | 58,99 | 59,97 | 1,54% | 750.991,00 |
| 01.10.2025 | 59,46 | 59,67 | 58,98 | 59,06 | -1,93% | 1.282.659,00 |
| 30.09.2025 | 58,95 | 60,26 | 58,64 | 60,22 | 4,06% | 1.457.550,00 |
| 29.09.2025 | 58,34 | 58,41 | 57,64 | 57,87 | 0,14% | 1.100.649,00 |
| 26.09.2025 | 58,08 | 58,54 | 57,75 | 57,79 | 1,78% | 1.443.356,00 |
| 25.09.2025 | 56,93 | 57,24 | 56,57 | 56,78 | 0,16% | 1.387.196,00 |
| 24.09.2025 | 56,93 | 57,04 | 56,50 | 56,69 | -0,42% | 1.278.528,00 |
| 23.09.2025 | 56,91 | 57,31 | 56,46 | 56,93 | 3,15% | 1.702.178,00 |
| 22.09.2025 | 55,74 | 55,80 | 55,14 | 55,19 | -1,08% | 942.728,00 |
| 19.09.2025 | 56,52 | 56,52 | 55,72 | 55,79 | -1,69% | 1.539.880,00 |
| 18.09.2025 | 56,19 | 56,96 | 55,81 | 56,75 | -1,48% | 1.016.229,00 |
| 17.09.2025 | 58,11 | 58,20 | 57,33 | 57,60 | -0,36% | 1.163.349,00 |
| 16.09.2025 | 57,94 | 58,28 | 57,71 | 57,81 | -0,53% | 998.731,00 |
| 15.09.2025 | 59,00 | 59,02 | 58,08 | 58,12 | -0,95% | 1.419.394,00 |
| 12.09.2025 | 59,14 | 59,14 | 58,38 | 58,68 | -1,91% | 1.049.844,00 |
| 11.09.2025 | 60,11 | 60,13 | 59,17 | 59,82 | 1,79% | 1.219.998,00 |
| 10.09.2025 | 59,13 | 59,38 | 58,50 | 58,77 | -1,59% | 887.311,00 |
| 09.09.2025 | 60,19 | 60,20 | 59,61 | 59,72 | -0,15% | 801.700,00 |
| 08.09.2025 | 60,02 | 60,55 | 59,51 | 59,81 | -1,16% | 1.202.125,00 |
| 05.09.2025 | 61,28 | 61,69 | 60,49 | 60,51 | 0,36% | 612.387,00 |
| 04.09.2025 | 60,76 | 61,12 | 60,25 | 60,29 | -2,90% | 1.179.455,00 |
| 03.09.2025 | 61,41 | 62,28 | 61,41 | 62,09 | 1,79% | 746.528,00 |
| 02.09.2025 | 60,19 | 61,11 | 59,81 | 61,00 | -3,89% | 1.325.961,00 |
| 29.08.2025 | 62,87 | 63,54 | 62,87 | 63,47 | 0,30% | 621.771,00 |
| 28.08.2025 | 63,31 | 63,40 | 62,73 | 63,28 | 0,96% | 694.226,00 |
| 27.08.2025 | 62,90 | 63,47 | 62,27 | 62,68 | -4,96% | 1.770.777,00 |
| 26.08.2025 | 66,00 | 66,03 | 65,50 | 65,95 | 0,67% | 769.141,00 |
| 25.08.2025 | 66,47 | 66,61 | 65,43 | 65,51 | -1,81% | 1.003.448,00 |
| 22.08.2025 | 65,62 | 66,75 | 65,54 | 66,72 | 2,44% | 510.897,00 |
| 21.08.2025 | 64,91 | 65,43 | 64,82 | 65,13 | -0,37% | 601.371,00 |
| 20.08.2025 | 65,76 | 65,85 | 64,97 | 65,37 | -1,07% | 850.638,00 |
| 19.08.2025 | 65,99 | 66,40 | 65,70 | 66,08 | 0,61% | 1.419.970,00 |
| 18.08.2025 | 66,73 | 66,78 | 65,65 | 65,68 | -1,43% | 862.372,00 |
| 15.08.2025 | 65,84 | 67,18 | 65,66 | 66,63 | 1,20% | 1.410.261,00 |
| 14.08.2025 | 65,64 | 66,25 | 65,24 | 65,84 | 0,11% | 1.006.883,00 |
| 13.08.2025 | 65,76 | 66,04 | 65,35 | 65,77 | 0,43% | 1.335.987,00 |
| 12.08.2025 | 64,30 | 65,70 | 64,30 | 65,49 | 2,86% | 1.017.816,00 |
| 11.08.2025 | 64,28 | 64,37 | 63,63 | 63,67 | -1,15% | 604.943,00 |
| 08.08.2025 | 64,70 | 65,10 | 64,32 | 64,41 | -0,60% | 758.932,00 |
| 07.08.2025 | 64,73 | 64,99 | 63,87 | 64,80 | 0,29% | 1.086.388,00 |
| 06.08.2025 | 63,81 | 64,70 | 63,36 | 64,61 | 1,59% | 1.067.721,00 |
| 05.08.2025 | 63,90 | 64,06 | 63,15 | 63,60 | -0,27% | 817.902,00 |
| 04.08.2025 | 62,95 | 63,81 | 62,75 | 63,77 | 2,66% | 566.545,00 |
| 01.08.2025 | 62,04 | 62,12 | 60,95 | 62,12 | -0,24% | 1.366.286,00 |
| 31.07.2025 | 62,67 | 62,86 | 61,70 | 62,27 | 0,44% | 1.140.131,00 |
| 30.07.2025 | 62,25 | 62,43 | 61,69 | 62,00 | -1,40% | 801.601,00 |
| 29.07.2025 | 63,10 | 63,28 | 62,55 | 62,88 | 0,29% | 1.060.892,00 |
| 28.07.2025 | 63,48 | 63,49 | 62,11 | 62,70 | -1,71% | 1.228.047,00 |
| 25.07.2025 | 62,11 | 63,91 | 61,67 | 63,79 | 1,87% | 3.160.438,00 |
| 24.07.2025 | 62,50 | 62,95 | 62,14 | 62,62 | 0,19% | 2.206.412,00 |
| 23.07.2025 | 60,59 | 62,59 | 60,50 | 62,50 | 1,28% | 2.846.989,00 |
| 22.07.2025 | 59,72 | 61,77 | 59,48 | 61,71 | 3,09% | 3.295.572,00 |
| 21.07.2025 | 58,64 | 60,01 | 58,14 | 59,86 | 6,61% | 2.356.010,00 |
| 18.07.2025 | 57,16 | 57,22 | 55,96 | 56,15 | -3,26% | 2.762.804,00 |
| 17.07.2025 | 56,96 | 58,31 | 56,90 | 58,04 | -0,92% | 1.867.442,00 |
| 16.07.2025 | 57,42 | 58,62 | 56,73 | 58,58 | 1,83% | 1.519.321,00 |
| 15.07.2025 | 57,29 | 57,87 | 56,91 | 57,53 | 0,16% | 1.436.818,00 |
| 14.07.2025 | 57,18 | 57,49 | 56,56 | 57,44 | -0,05% | 807.152,00 |
| 11.07.2025 | 58,01 | 58,60 | 57,28 | 57,47 | -1,41% | 1.260.200,00 |
| 10.07.2025 | 58,22 | 58,53 | 57,71 | 58,29 | 0,74% | 2.152.068,00 |
| 09.07.2025 | 58,65 | 58,86 | 57,83 | 57,86 | -1,67% | 1.611.827,00 |
| 08.07.2025 | 58,78 | 59,36 | 58,50 | 58,84 | 0,94% | 1.500.961,00 |
| 07.07.2025 | 58,47 | 58,80 | 58,06 | 58,29 | 0,85% | 1.019.737,00 |
| 03.07.2025 | 57,91 | 58,53 | 57,56 | 57,80 | -0,81% | 571.596,00 |
| 02.07.2025 | 57,36 | 58,55 | 56,99 | 58,27 | 1,02% | 1.004.785,00 |
| 01.07.2025 | 57,38 | 57,74 | 57,07 | 57,68 | 0,02% | 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 |