49,735$
-0,13%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 45,84 | 46,00 | 45,14 | 45,40 | -1,33% | 1.271.584,00 |
| 07.02.2025 | 47,44 | 47,49 | 45,97 | 46,01 | -1,77% | 1.707.513,00 |
| 06.02.2025 | 46,73 | 47,63 | 46,72 | 46,84 | -0,06% | 1.187.509,00 |
| 05.02.2025 | 47,13 | 47,82 | 46,67 | 46,87 | -0,51% | 1.340.590,00 |
| 04.02.2025 | 47,23 | 47,49 | 46,92 | 47,11 | 1,64% | 756.875,00 |
| 03.02.2025 | 46,31 | 47,29 | 45,58 | 46,35 | -0,73% | 1.120.235,00 |
| 31.01.2025 | 47,96 | 48,14 | 46,63 | 46,69 | -3,09% | 1.491.619,00 |
| 30.01.2025 | 47,25 | 48,34 | 47,04 | 48,18 | 2,97% | 1.293.900,00 |
| 29.01.2025 | 47,21 | 47,38 | 46,74 | 46,79 | -1,33% | 983.482,00 |
| 28.01.2025 | 46,45 | 47,79 | 46,24 | 47,42 | 2,60% | 2.022.515,00 |
| 27.01.2025 | 47,26 | 47,62 | 46,12 | 46,22 | 0,17% | 1.851.761,00 |
| 24.01.2025 | 45,95 | 46,30 | 45,09 | 46,14 | 1,34% | 985.022,00 |
| 23.01.2025 | 45,05 | 46,37 | 44,68 | 45,53 | 3,03% | 1.297.499,00 |
| 22.01.2025 | 43,93 | 44,23 | 43,50 | 44,19 | 0,84% | 1.494.576,00 |
| 21.01.2025 | 42,68 | 43,89 | 42,60 | 43,82 | 5,21% | 1.042.791,00 |
| 17.01.2025 | 41,44 | 41,69 | 41,23 | 41,65 | 0,26% | 1.187.917,00 |
| 16.01.2025 | 42,25 | 42,28 | 41,45 | 41,54 | -1,75% | 630.594,00 |
| 15.01.2025 | 42,63 | 43,36 | 42,25 | 42,28 | -0,84% | 1.000.688,00 |
| 14.01.2025 | 42,47 | 42,71 | 42,14 | 42,64 | 1,81% | 1.121.272,00 |
| 13.01.2025 | 41,92 | 42,07 | 41,05 | 41,88 | -2,51% | 1.957.822,00 |
| 10.01.2025 | 43,62 | 43,77 | 42,53 | 42,96 | -3,46% | 1.976.161,00 |
| 08.01.2025 | 44,60 | 44,86 | 43,83 | 44,50 | -1,09% | 1.013.561,00 |
| 07.01.2025 | 43,57 | 45,91 | 43,45 | 44,99 | 4,29% | 1.925.122,00 |
| 06.01.2025 | 42,66 | 43,32 | 42,66 | 43,14 | 0,91% | 1.720.302,00 |
| 03.01.2025 | 42,84 | 43,04 | 42,20 | 42,75 | -0,37% | 869.625,00 |
| 02.01.2025 | 43,60 | 43,82 | 42,83 | 42,91 | -1,56% | 578.274,00 |
| 31.12.2024 | 43,93 | 44,16 | 43,46 | 43,59 | -0,80% | 373.655,00 |
| 30.12.2024 | 43,74 | 44,10 | 43,30 | 43,94 | -0,29% | 607.744,00 |
| 27.12.2024 | 43,62 | 44,09 | 43,62 | 44,07 | 0,34% | 661.196,00 |
| 26.12.2024 | 44,22 | 44,32 | 43,87 | 43,92 | -0,75% | 390.010,00 |
| 24.12.2024 | 44,40 | 44,91 | 44,24 | 44,25 | 0,43% | 885.177,00 |
| 23.12.2024 | 44,66 | 44,80 | 43,88 | 44,06 | -1,43% | 1.143.433,00 |
| 20.12.2024 | 44,51 | 45,22 | 44,31 | 44,70 | 0,47% | 1.085.828,00 |
| 19.12.2024 | 44,66 | 44,93 | 44,28 | 44,49 | 0,84% | 1.264.314,00 |
| 18.12.2024 | 45,43 | 45,98 | 43,96 | 44,12 | -2,88% | 1.177.229,00 |
| 17.12.2024 | 45,26 | 45,90 | 44,74 | 45,43 | 1,56% | 1.249.968,00 |
| 16.12.2024 | 45,12 | 45,21 | 44,62 | 44,73 | -1,58% | 744.135,00 |