66,602$
1,70%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 66,29 | 66,66 | 65,00 | 65,49 | 0,63% | 2.886.115,00 |
| 12.02.2026 | 65,75 | 66,08 | 64,91 | 65,08 | -0,03% | 1.728.617,00 |
| 11.02.2026 | 67,13 | 67,27 | 64,61 | 65,10 | -2,96% | 1.116.737,00 |
| 10.02.2026 | 68,54 | 68,69 | 67,00 | 67,09 | -3,50% | 1.201.084,00 |
| 09.02.2026 | 69,58 | 70,71 | 69,11 | 69,52 | 1,33% | 1.274.830,00 |
| 06.02.2026 | 67,95 | 68,75 | 67,42 | 68,61 | 1,57% | 1.097.124,00 |
| 05.02.2026 | 70,31 | 70,53 | 67,24 | 67,55 | -5,03% | 1.579.365,00 |
| 04.02.2026 | 70,98 | 71,24 | 70,14 | 71,13 | 0,51% | 723.985,00 |
| 03.02.2026 | 70,74 | 71,34 | 70,33 | 70,77 | -1,83% | 1.272.863,00 |
| 02.02.2026 | 70,68 | 72,56 | 70,66 | 72,09 | 2,11% | 1.209.212,00 |
| 30.01.2026 | 70,50 | 71,36 | 70,03 | 70,60 | 0,16% | 1.683.878,00 |
| 29.01.2026 | 68,76 | 70,60 | 68,39 | 70,49 | 2,62% | 1.314.575,00 |
| 28.01.2026 | 69,48 | 69,56 | 68,46 | 68,69 | 1,01% | 1.904.296,00 |
| 27.01.2026 | 68,87 | 69,16 | 67,41 | 68,00 | -1,45% | 2.803.226,00 |
| 26.01.2026 | 68,73 | 70,20 | 68,26 | 69,00 | -2,78% | 2.502.019,00 |
| 23.01.2026 | 69,56 | 71,18 | 69,24 | 70,97 | 0,07% | 1.210.430,00 |
| 22.01.2026 | 71,33 | 71,96 | 70,69 | 70,92 | 0,68% | 1.311.680,00 |
| 21.01.2026 | 70,48 | 71,19 | 69,85 | 70,44 | 1,40% | 1.223.375,00 |
| 20.01.2026 | 69,64 | 69,81 | 68,84 | 69,47 | -3,02% | 1.633.731,00 |
| 19.01.2026 | 67,18 | 71,90 | 67,18 | 71,64 | 4,91% | - |
| 16.01.2026 | 68,57 | 69,24 | 68,10 | 68,28 | -1,04% | 1.295.071,00 |
| 15.01.2026 | 68,88 | 69,30 | 68,44 | 69,00 | 1,49% | 1.317.582,00 |
| 14.01.2026 | 68,49 | 68,71 | 67,19 | 67,99 | -0,03% | 1.825.268,00 |
| 13.01.2026 | 68,90 | 69,06 | 67,90 | 68,01 | -1,61% | 1.075.426,00 |
| 12.01.2026 | 69,09 | 69,34 | 68,71 | 69,12 | -0,92% | 969.268,00 |
| 09.01.2026 | 70,63 | 70,76 | 69,43 | 69,76 | -1,12% | 1.043.248,00 |
| 08.01.2026 | 71,01 | 71,63 | 70,53 | 70,55 | -1,31% | 871.454,00 |
| 07.01.2026 | 71,50 | 71,89 | 71,17 | 71,49 | -0,11% | 1.129.743,00 |
| 06.01.2026 | 72,78 | 72,93 | 71,48 | 71,57 | -3,07% | 1.581.969,00 |
| 05.01.2026 | 72,64 | 74,24 | 72,42 | 73,84 | 1,84% | 913.450,00 |
| 02.01.2026 | 72,66 | 73,51 | 72,32 | 72,50 | 0,43% | 749.062,00 |
| 31.12.2025 | 72,80 | 73,04 | 72,17 | 72,19 | -1,14% | 364.213,00 |
| 30.12.2025 | 72,87 | 73,23 | 72,81 | 73,02 | 0,40% | 613.794,00 |
| 29.12.2025 | 72,78 | 72,99 | 72,44 | 72,73 | -1,34% | 962.962,00 |
| 26.12.2025 | 73,68 | 73,92 | 73,49 | 73,72 | 0,30% | 391.680,00 |
| 24.12.2025 | 72,82 | 73,68 | 72,64 | 73,50 | 0,98% | 341.522,00 |
| 23.12.2025 | 72,28 | 72,97 | 72,07 | 72,79 | -0,44% | 1.377.369,00 |
| 22.12.2025 | 71,53 | 73,24 | 71,53 | 73,11 | 0,84% | 1.725.619,00 |
| 19.12.2025 | 71,75 | 72,61 | 71,69 | 72,50 | 1,05% | 1.532.009,00 |
| 18.12.2025 | 71,00 | 72,19 | 70,76 | 71,75 | 1,74% | 1.053.209,00 |
| 17.12.2025 | 70,48 | 71,58 | 70,23 | 70,52 | -0,03% | 1.193.352,00 |
| 16.12.2025 | 70,92 | 71,64 | 70,36 | 70,54 | -0,94% | 1.220.401,00 |
| 15.12.2025 | 71,46 | 71,82 | 70,95 | 71,21 | 0,00% | 677.777,00 |
| 12.12.2025 | 70,71 | 71,53 | 70,71 | 71,21 | 1,34% | 882.414,00 |
| 11.12.2025 | 68,18 | 70,44 | 67,98 | 70,27 | 4,43% | 1.595.191,00 |
| 10.12.2025 | 66,14 | 67,40 | 66,01 | 67,29 | 1,66% | 863.223,00 |
| 09.12.2025 | 66,36 | 66,64 | 65,83 | 66,19 | 0,11% | 1.205.002,00 |
| 08.12.2025 | 67,19 | 67,64 | 65,99 | 66,12 | 0,03% | 1.216.833,00 |
| 05.12.2025 | 65,23 | 66,16 | 65,13 | 66,10 | 1,74% | 1.274.266,00 |
| 04.12.2025 | 65,72 | 65,72 | 64,78 | 64,97 | -1,10% | 1.339.772,00 |
| 03.12.2025 | 65,91 | 66,28 | 65,63 | 65,69 | -0,70% | 1.049.174,00 |
| 02.12.2025 | 67,21 | 67,23 | 65,94 | 66,15 | -1,64% | 1.214.792,00 |
| 01.12.2025 | 68,16 | 68,31 | 67,18 | 67,25 | -1,34% | 847.508,00 |
| 28.11.2025 | 67,92 | 68,26 | 67,72 | 68,16 | -0,35% | 441.806,00 |
| 26.11.2025 | 66,85 | 68,68 | 66,56 | 68,40 | 1,59% | 1.061.385,00 |
| 25.11.2025 | 65,89 | 67,71 | 65,86 | 67,33 | 3,74% | 1.482.680,00 |
| 24.11.2025 | 63,00 | 64,92 | 63,00 | 64,90 | 4,46% | 908.968,00 |
| 21.11.2025 | 61,35 | 62,99 | 60,91 | 62,13 | 2,25% | 769.490,00 |
| 20.11.2025 | 62,26 | 62,64 | 60,57 | 60,76 | -1,83% | 1.684.677,00 |
| 19.11.2025 | 63,42 | 63,59 | 61,73 | 61,89 | 0,59% | 1.701.327,00 |
| 18.11.2025 | 60,98 | 62,21 | 60,76 | 61,53 | 0,28% | 896.260,00 |
| 17.11.2025 | 63,03 | 63,13 | 61,11 | 61,36 | -2,57% | 905.819,00 |
| 14.11.2025 | 63,94 | 64,12 | 62,90 | 62,98 | -2,52% | 948.656,00 |
| 13.11.2025 | 65,40 | 65,85 | 64,44 | 64,61 | -0,49% | 745.537,00 |
| 12.11.2025 | 64,73 | 65,25 | 64,68 | 64,93 | 0,42% | 877.138,00 |
| 11.11.2025 | 64,81 | 65,29 | 64,50 | 64,66 | 0,33% | 431.064,00 |
| 10.11.2025 | 64,30 | 64,73 | 64,16 | 64,45 | 1,00% | 662.492,00 |
| 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 |