19,150€
-0,29%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid:
Ask:
Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,21 | 19,51 | 18,81 | 19,13 | -0,42% | 200,00 |
| 19.12.2024 | 19,15 | 19,35 | 19,03 | 19,21 | 0,27% | 514,00 |
| 18.12.2024 | 19,28 | 19,60 | 19,06 | 19,15 | -0,64% | 158,00 |
| 17.12.2024 | 19,32 | 19,55 | 19,25 | 19,28 | -0,21% | - |
| 16.12.2024 | 19,69 | 19,69 | 19,26 | 19,32 | -1,88% | 4,00 |
| 13.12.2024 | 19,32 | 19,84 | 19,29 | 19,69 | 1,92% | 128,00 |
| 12.12.2024 | 19,26 | 19,79 | 19,19 | 19,32 | 0,42% | 259,00 |
| 11.12.2024 | 19,43 | 19,52 | 19,15 | 19,24 | -1,00% | 212,00 |
| 10.12.2024 | 19,30 | 19,48 | 19,25 | 19,43 | 0,57% | 3,00 |
| 09.12.2024 | 19,17 | 19,58 | 19,15 | 19,32 | 0,80% | - |
| 06.12.2024 | 19,41 | 19,75 | 19,04 | 19,17 | -1,24% | - |
| 05.12.2024 | 18,90 | 19,60 | 18,86 | 19,41 | 2,58% | - |
| 04.12.2024 | 18,84 | 19,23 | 18,84 | 18,92 | 0,32% | 520,00 |
| 03.12.2024 | 18,67 | 19,32 | 18,29 | 18,86 | 1,03% | 1.060,00 |
| 02.12.2024 | 18,47 | 18,77 | 18,19 | 18,67 | 1,07% | 3.391,00 |
| 29.11.2024 | 18,12 | 18,68 | 18,00 | 18,47 | 1,95% | - |
| 28.11.2024 | 18,25 | 18,41 | 18,08 | 18,12 | -0,70% | 274,00 |
| 27.11.2024 | 18,31 | 18,37 | 18,11 | 18,25 | -0,35% | 105,00 |
| 26.11.2024 | 18,66 | 18,66 | 18,12 | 18,31 | -1,85% | 11,00 |
| 25.11.2024 | 18,28 | 18,75 | 18,16 | 18,66 | 1,94% | 5,00 |
| 22.11.2024 | 18,15 | 18,30 | 17,80 | 18,30 | 0,84% | - |
| 21.11.2024 | 18,31 | 18,58 | 18,12 | 18,15 | -0,89% | 176,00 |
| 20.11.2024 | 18,86 | 18,93 | 18,16 | 18,31 | -2,57% | 302,00 |
| 19.11.2024 | 18,76 | 18,82 | 18,11 | 18,79 | 0,66% | 41,00 |
| 18.11.2024 | 18,82 | 18,88 | 18,44 | 18,67 | -0,64% | 180,00 |
| 15.11.2024 | 18,88 | 19,02 | 18,70 | 18,79 | -0,70% | 606,00 |
| 14.11.2024 | 18,42 | 19,08 | 18,37 | 18,92 | 2,62% | 31,00 |
| 13.11.2024 | 18,69 | 18,84 | 18,36 | 18,44 | -1,69% | 233,00 |
| 12.11.2024 | 19,00 | 19,11 | 18,57 | 18,76 | -1,38% | 662,00 |
| 11.11.2024 | 18,81 | 19,20 | 18,74 | 19,02 | 1,49% | 713,00 |
| 08.11.2024 | 18,67 | 19,11 | 18,63 | 18,74 | 0,25% | 100,00 |
| 07.11.2024 | 18,53 | 19,05 | 18,25 | 18,69 | 0,66% | - |
| 06.11.2024 | 18,11 | 19,14 | 18,10 | 18,57 | 1,06% | 2.262,00 |
| 05.11.2024 | 17,75 | 18,61 | 17,57 | 18,38 | 3,40% | 1.000,00 |
| 04.11.2024 | 17,68 | 17,96 | 17,20 | 17,77 | 0,52% | 1.654,00 |
| 01.11.2024 | 17,22 | 18,03 | 17,13 | 17,68 | 2,69% | 239,00 |
| 31.10.2024 | 17,40 | 17,54 | 17,15 | 17,22 | -1,05% | 851,00 |
| 30.10.2024 | 17,52 | 17,76 | 17,23 | 17,40 | -1,07% | - |
| 29.10.2024 | 17,85 | 17,89 | 17,41 | 17,59 | -1,50% | 100,00 |
| 28.10.2024 | 17,80 | 18,11 | 17,48 | 17,85 | 0,76% | 885,00 |
| 25.10.2024 | 17,56 | 17,82 | 17,52 | 17,72 | 0,45% | 25,00 |
| 24.10.2024 | 17,75 | 17,85 | 17,49 | 17,64 | -0,63% | - |
| 23.10.2024 | 17,72 | 17,88 | 17,43 | 17,75 | 0,42% | 500,00 |
| 22.10.2024 | 17,61 | 17,77 | 17,52 | 17,68 | 0,37% | - |
| 21.10.2024 | 17,46 | 17,63 | 17,28 | 17,61 | 0,74% | 120,00 |
| 18.10.2024 | 17,51 | 17,59 | 17,26 | 17,48 | -0,27% | 672,00 |
| 17.10.2024 | 17,02 | 17,54 | 17,02 | 17,53 | 2,74% | 750,00 |
| 16.10.2024 | 17,35 | 17,38 | 16,79 | 17,06 | -1,66% | 121,00 |
| 15.10.2024 | 17,16 | 17,56 | 17,08 | 17,35 | 1,23% | 47,00 |
| 14.10.2024 | 16,61 | 17,22 | 16,51 | 17,14 | 3,08% | 636,00 |
| 11.10.2024 | 16,42 | 16,83 | 16,32 | 16,63 | 1,36% | 2,00 |
| 10.10.2024 | 16,68 | 16,75 | 16,39 | 16,40 | -1,63% | 631,00 |
| 09.10.2024 | 16,45 | 16,78 | 16,36 | 16,68 | 1,49% | 1.341,00 |
| 08.10.2024 | 16,17 | 16,55 | 16,05 | 16,43 | 1,50% | 25,00 |
| 07.10.2024 | 16,44 | 16,65 | 16,10 | 16,19 | -1,42% | 109,00 |
| 04.10.2024 | 16,02 | 16,56 | 15,98 | 16,42 | 2,64% | - |
| 03.10.2024 | 15,95 | 16,37 | 15,83 | 16,00 | -0,51% | 195,00 |
| 02.10.2024 | 16,23 | 16,29 | 15,89 | 16,08 | -0,92% | 5,00 |
| 01.10.2024 | 16,79 | 16,98 | 16,17 | 16,23 | -3,32% | 3.321,00 |
| 30.09.2024 | 16,76 | 16,87 | 16,38 | 16,79 | 0,28% | 114,00 |
| 27.09.2024 | 16,97 | 17,16 | 16,74 | 16,74 | -1,33% | 2,00 |
| 26.09.2024 | 16,81 | 17,45 | 16,81 | 16,97 | 0,79% | 1.618,00 |
| 25.09.2024 | 16,53 | 16,88 | 16,49 | 16,83 | 1,22% | 623,00 |
| 24.09.2024 | 16,51 | 16,69 | 16,45 | 16,63 | 0,86% | 43,00 |
| 23.09.2024 | 16,57 | 16,67 | 16,37 | 16,49 | -0,50% | 124,00 |
| 20.09.2024 | 16,74 | 16,83 | 16,42 | 16,57 | -1,15% | 4,00 |
| 19.09.2024 | 15,97 | 16,79 | 15,97 | 16,76 | 4,98% | 1.545,00 |
| 18.09.2024 | 16,05 | 16,25 | 15,89 | 15,97 | -0,51% | 240,00 |
| 17.09.2024 | 15,28 | 16,26 | 15,16 | 16,05 | 4,95% | 646,00 |
| 16.09.2024 | 15,71 | 15,71 | 15,23 | 15,29 | -2,50% | 300,00 |
| 13.09.2024 | 15,42 | 15,79 | 15,21 | 15,69 | 1,75% | 939,00 |
| 12.09.2024 | 15,83 | 16,23 | 15,01 | 15,42 | -2,73% | 1.200,00 |
| 11.09.2024 | 15,72 | 15,97 | 15,63 | 15,85 | 0,56% | 859,00 |
| 10.09.2024 | 15,81 | 15,99 | 15,60 | 15,76 | -0,79% | 77,00 |
| 09.09.2024 | 15,58 | 16,02 | 15,58 | 15,89 | 2,11% | 1.402,00 |
| 06.09.2024 | 15,79 | 15,83 | 15,51 | 15,56 | -1,69% | 15,00 |
| 05.09.2024 | 15,55 | 16,01 | 15,49 | 15,83 | 1,92% | 2.070,00 |
| 04.09.2024 | 15,81 | 15,90 | 15,29 | 15,53 | -2,60% | 1.617,00 |
| 03.09.2024 | 15,78 | 15,96 | 15,72 | 15,94 | 1,11% | 322,00 |
| 02.09.2024 | 15,95 | 16,11 | 15,58 | 15,77 | -1,16% | - |
| 30.08.2024 | 15,87 | 15,98 | 15,67 | 15,95 | 0,55% | 297,00 |
| 29.08.2024 | 15,66 | 15,93 | 15,55 | 15,87 | 1,52% | 600,00 |
| 28.08.2024 | 15,76 | 15,82 | 15,60 | 15,63 | -0,86% | 6,00 |
| 27.08.2024 | 15,09 | 16,00 | 15,01 | 15,76 | 4,61% | 1.402,00 |
| 26.08.2024 | 14,99 | 15,25 | 14,84 | 15,07 | 0,25% | 570,00 |
| 23.08.2024 | 14,82 | 15,22 | 14,73 | 15,03 | 1,78% | 215,00 |
| 22.08.2024 | 14,79 | 15,06 | 14,65 | 14,77 | -0,15% | - |
| 21.08.2024 | 14,84 | 14,97 | 14,72 | 14,79 | -0,10% | 22,00 |
| 20.08.2024 | 14,87 | 14,98 | 14,80 | 14,81 | -0,42% | - |
| 19.08.2024 | 14,95 | 14,99 | 14,81 | 14,87 | -0,54% | 200,00 |
| 16.08.2024 | 15,00 | 15,12 | 14,78 | 14,95 | -0,37% | 203,00 |
| 15.08.2024 | 14,79 | 15,13 | 14,67 | 15,00 | 1,57% | 202,00 |
| 14.08.2024 | 14,91 | 15,18 | 14,74 | 14,77 | -0,94% | 450,00 |
| 13.08.2024 | 14,65 | 15,00 | 14,50 | 14,91 | 1,77% | - |
| 12.08.2024 | 14,84 | 15,06 | 14,57 | 14,65 | -1,25% | 280,00 |
| 09.08.2024 | 14,52 | 15,11 | 14,33 | 14,84 | 2,38% | 750,00 |
| 08.08.2024 | 14,18 | 14,67 | 13,88 | 14,49 | 2,69% | 487,00 |
| 07.08.2024 | 14,21 | 14,75 | 13,92 | 14,11 | 0,34% | 3.073,00 |
| 06.08.2024 | 14,17 | 14,55 | 13,94 | 14,06 | -0,27% | 135,00 |
| 05.08.2024 | 13,91 | 14,12 | 13,27 | 14,10 | -0,48% | 2.461,00 |