54,334$
0,60%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 52,12 | 55,00 | 52,10 | 54,00 | 2,82% | 1.317.826,00 |
| 19.10.2026 | 52,78 | 53,15 | 52,42 | 52,52 | -0,04% | 1.106.433,00 |
| 16.10.2026 | 52,50 | 53,23 | 52,20 | 52,54 | 0,88% | 3.493.186,00 |
| 15.10.2026 | 51,83 | 52,34 | 51,72 | 52,08 | 1,49% | 4.901.569,00 |
| 14.10.2026 | 52,30 | 52,34 | 51,02 | 51,32 | -2,92% | 2.272.405,00 |
| 13.10.2026 | 53,59 | 53,81 | 52,81 | 52,86 | -0,26% | 1.449.370,00 |
| 12.10.2026 | 53,44 | 54,09 | 52,98 | 53,00 | -2,29% | 2.267.899,00 |
| 09.10.2026 | 53,81 | 54,46 | 52,70 | 54,24 | 0,37% | 2.757.340,00 |
| 08.10.2026 | 54,78 | 55,38 | 53,96 | 54,04 | -3,45% | 2.427.386,00 |
| 07.10.2026 | 54,72 | 56,03 | 54,72 | 55,97 | 0,18% | 1.519.821,00 |
| 06.10.2026 | 55,55 | 56,10 | 55,30 | 55,87 | 2,16% | 1.294.777,00 |
| 05.10.2026 | 54,21 | 55,00 | 54,11 | 54,69 | -0,65% | 919.232,00 |
| 02.10.2026 | 55,51 | 55,78 | 54,56 | 55,05 | 1,59% | 1.636.406,00 |
| 01.10.2026 | 54,82 | 55,17 | 53,29 | 54,19 | -1,49% | 2.743.223,00 |
| 30.09.2026 | 55,54 | 55,61 | 54,98 | 55,01 | -0,87% | 820.549,00 |
| 29.09.2026 | 55,66 | 55,76 | 54,91 | 55,49 | 0,71% | 737.138,00 |
| 28.09.2026 | 54,54 | 55,69 | 54,37 | 55,10 | -0,36% | 922.827,00 |
| 25.09.2026 | 54,94 | 55,72 | 54,19 | 55,30 | 2,33% | 1.232.449,00 |
| 24.09.2026 | 53,97 | 54,74 | 53,38 | 54,04 | -1,19% | 1.428.465,00 |
| 23.09.2026 | 55,02 | 55,02 | 54,15 | 54,69 | -2,06% | 1.656.310,00 |
| 22.09.2026 | 56,07 | 56,11 | 54,97 | 55,84 | 2,84% | 2.319.381,00 |
| 21.09.2026 | 53,97 | 54,40 | 53,40 | 54,30 | 1,48% | 1.555.316,00 |
| 18.09.2026 | 53,00 | 53,64 | 52,91 | 53,51 | 0,04% | 1.061.703,00 |
| 17.09.2026 | 53,41 | 53,61 | 52,94 | 53,49 | 1,65% | 2.045.350,00 |
| 16.09.2026 | 52,57 | 53,03 | 52,06 | 52,62 | 1,25% | 2.182.260,00 |
| 15.09.2026 | 53,21 | 53,30 | 51,68 | 51,97 | -2,24% | 2.498.545,00 |
| 14.09.2026 | 52,30 | 53,45 | 52,29 | 53,16 | -1,19% | 1.098.113,00 |
| 11.09.2026 | 54,01 | 54,01 | 53,15 | 53,80 | 1,51% | 2.442.082,00 |
| 10.09.2026 | 53,50 | 53,79 | 52,89 | 53,00 | -2,30% | 1.774.485,00 |
| 09.09.2026 | 54,01 | 54,39 | 53,73 | 54,25 | -0,22% | 2.087.658,00 |
| 08.09.2026 | 54,58 | 55,07 | 54,31 | 54,37 | -1,79% | 913.533,00 |
| 04.09.2026 | 55,43 | 56,40 | 55,21 | 55,36 | 1,21% | 1.455.823,00 |
| 03.09.2026 | 55,12 | 55,18 | 54,41 | 54,70 | 0,51% | 1.001.043,00 |
| 02.09.2026 | 55,40 | 55,40 | 54,40 | 54,42 | 1,11% | 1.191.989,00 |
| 01.09.2026 | 54,92 | 55,11 | 53,73 | 53,82 | -2,83% | 746.135,00 |
| 31.08.2026 | 55,51 | 55,70 | 55,37 | 55,39 | -1,33% | 552.765,00 |
| 28.08.2026 | 56,24 | 56,48 | 55,98 | 56,13 | 1,23% | 587.420,00 |
| 27.08.2026 | 56,38 | 56,38 | 55,31 | 55,45 | -2,19% | 1.470.383,00 |
| 26.08.2026 | 58,34 | 58,64 | 56,68 | 56,69 | -1,08% | 1.007.251,00 |
| 25.08.2026 | 57,28 | 57,32 | 56,74 | 57,31 | 1,27% | 939.667,00 |
| 24.08.2026 | 55,92 | 57,00 | 55,69 | 56,59 | 1,42% | 732.373,00 |
| 21.08.2026 | 55,54 | 55,89 | 54,93 | 55,80 | 2,39% | 2.012.638,00 |
| 20.08.2026 | 54,25 | 54,86 | 54,07 | 54,50 | -0,50% | 2.317.828,00 |
| 19.08.2026 | 55,58 | 55,58 | 54,73 | 54,77 | -1,12% | 2.177.238,00 |
| 18.08.2026 | 56,66 | 56,73 | 55,39 | 55,39 | -3,42% | 1.504.253,00 |
| 17.08.2026 | 58,57 | 58,87 | 57,31 | 57,35 | -2,48% | 835.565,00 |
| 14.08.2026 | 58,97 | 59,08 | 58,59 | 58,81 | -0,63% | 539.934,00 |
| 13.08.2026 | 60,19 | 60,26 | 59,08 | 59,18 | -0,29% | 672.860,00 |
| 12.08.2026 | 60,59 | 60,80 | 59,32 | 59,35 | -0,08% | 1.250.665,00 |
| 11.08.2026 | 59,53 | 59,89 | 59,25 | 59,40 | -0,20% | 618.255,00 |
| 10.08.2026 | 60,15 | 60,16 | 59,36 | 59,52 | -1,11% | 570.150,00 |
| 07.08.2026 | 60,55 | 60,79 | 59,98 | 60,19 | -0,59% | 484.358,00 |
| 06.08.2026 | 60,78 | 61,42 | 60,26 | 60,55 | -1,05% | 466.477,00 |
| 05.08.2026 | 60,45 | 61,73 | 60,34 | 61,19 | 1,66% | 1.000.791,00 |
| 04.08.2026 | 60,18 | 61,10 | 60,14 | 60,19 | 0,38% | 849.269,00 |
| 03.08.2026 | 59,96 | 60,58 | 59,35 | 59,96 | 2,48% | 940.393,00 |
| 31.07.2026 | 59,39 | 59,57 | 58,39 | 58,51 | -2,79% | 1.121.292,00 |
| 30.07.2026 | 59,35 | 60,33 | 58,81 | 60,19 | 4,03% | 1.089.810,00 |
| 29.07.2026 | 58,11 | 58,67 | 57,55 | 57,86 | -3,23% | 1.009.116,00 |
| 28.07.2026 | 58,31 | 59,92 | 57,49 | 59,79 | 4,05% | 2.161.733,00 |
| 27.07.2026 | 58,79 | 59,02 | 57,27 | 57,46 | 1,07% | 1.861.804,00 |
| 24.07.2026 | 57,54 | 58,09 | 56,83 | 56,85 | 0,92% | 2.048.295,00 |
| 23.07.2026 | 56,84 | 57,25 | 55,86 | 56,33 | -3,57% | 1.654.129,00 |
| 22.07.2026 | 58,41 | 59,05 | 57,78 | 58,42 | -0,54% | 1.866.723,00 |
| 21.07.2026 | 59,19 | 60,32 | 58,68 | 58,73 | -0,31% | 2.068.811,00 |
| 20.07.2026 | 60,75 | 61,31 | 58,51 | 58,91 | -5,85% | 2.403.245,00 |
| 17.07.2026 | 64,61 | 64,70 | 62,50 | 62,57 | -5,73% | 1.375.347,00 |
| 16.07.2026 | 66,32 | 66,51 | 65,65 | 66,37 | -0,39% | 1.553.958,00 |
| 15.07.2026 | 64,49 | 67,59 | 64,49 | 66,63 | 3,65% | 2.778.040,00 |
| 14.07.2026 | 64,13 | 64,63 | 63,89 | 64,29 | 0,59% | 1.190.694,00 |
| 13.07.2026 | 64,11 | 64,23 | 63,47 | 63,91 | -1,11% | 2.441.792,00 |
| 10.07.2026 | 65,14 | 65,87 | 64,55 | 64,63 | 0,75% | 1.489.346,00 |
| 09.07.2026 | 63,87 | 65,12 | 63,73 | 64,15 | -2,08% | 2.608.510,00 |
| 08.07.2026 | 64,90 | 65,80 | 64,48 | 65,51 | -1,31% | 2.991.067,00 |
| 07.07.2026 | 66,59 | 66,94 | 65,93 | 66,38 | -1,01% | 3.519.298,00 |
| 06.07.2026 | 65,24 | 67,13 | 65,24 | 67,06 | 2,40% | 1.849.777,00 |
| 02.07.2026 | 64,86 | 66,17 | 64,00 | 65,49 | 3,18% | 1.394.560,00 |
| 01.07.2026 | 63,73 | 63,76 | 62,84 | 63,47 | -1,98% | 752.295,00 |
| 30.06.2026 | 63,97 | 64,90 | 63,44 | 64,75 | 0,67% | 1.246.318,00 |
| 29.06.2026 | 64,11 | 64,67 | 63,89 | 64,32 | -0,26% | 1.090.734,00 |
| 26.06.2026 | 64,40 | 65,17 | 64,21 | 64,49 | 0,50% | 742.900,00 |
| 25.06.2026 | 64,80 | 65,59 | 63,79 | 64,17 | 0,69% | 850.157,00 |
| 24.06.2026 | 62,36 | 64,24 | 62,36 | 63,73 | 2,16% | 1.392.967,00 |
| 23.06.2026 | 61,69 | 62,64 | 61,46 | 62,38 | -0,57% | 588.890,00 |
| 22.06.2026 | 62,07 | 63,29 | 61,95 | 62,74 | 2,23% | 979.422,00 |
| 19.06.2026 | 60,76 | 61,37 | 60,76 | 61,37 | 0,22% | - |
| 18.06.2026 | 61,35 | 62,21 | 60,91 | 61,24 | 1,01% | 946.980,00 |
| 17.06.2026 | 61,73 | 62,08 | 60,56 | 60,63 | -2,45% | 712.763,00 |
| 16.06.2026 | 62,39 | 62,67 | 62,10 | 62,15 | 0,45% | 869.094,00 |
| 15.06.2026 | 62,50 | 62,83 | 61,28 | 61,87 | 2,55% | 1.287.095,00 |
| 12.06.2026 | 60,90 | 60,99 | 59,82 | 60,33 | 1,53% | 1.079.892,00 |
| 11.06.2026 | 56,40 | 59,42 | 56,23 | 59,42 | 6,58% | 835.508,00 |
| 10.06.2026 | 56,87 | 57,00 | 55,75 | 55,75 | -3,88% | 572.470,00 |
| 09.06.2026 | 58,09 | 58,31 | 56,27 | 58,00 | 2,95% | 1.178.885,00 |
| 08.06.2026 | 56,99 | 57,12 | 56,28 | 56,34 | -1,12% | 654.395,00 |
| 05.06.2026 | 56,96 | 57,77 | 56,79 | 56,98 | -0,02% | 917.254,00 |
| 04.06.2026 | 58,17 | 58,18 | 56,92 | 56,99 | -0,30% | 879.792,00 |
| 03.06.2026 | 57,31 | 58,02 | 57,07 | 57,16 | -2,66% | 1.369.479,00 |
| 02.06.2026 | 59,90 | 60,03 | 58,66 | 58,72 | -1,08% | 1.355.910,00 |
| 01.06.2026 | 58,96 | 59,68 | 58,25 | 59,36 | -2,34% | 988.697,00 |