26,830€
1,38%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,35 | 27,11 | 26,31 | 26,86 | 1,49% | 197,00 |
| 12.02.2026 | 26,84 | 27,00 | 26,41 | 26,47 | -1,18% | 3,00 |
| 11.02.2026 | 27,24 | 27,41 | 26,38 | 26,78 | -1,74% | 120,00 |
| 10.02.2026 | 27,98 | 28,07 | 27,25 | 27,26 | -2,57% | 1,00 |
| 09.02.2026 | 28,19 | 28,50 | 27,75 | 27,98 | -0,25% | 104,00 |
| 06.02.2026 | 27,60 | 28,12 | 27,56 | 28,05 | 1,28% | 861,00 |
| 05.02.2026 | 28,93 | 28,96 | 27,63 | 27,69 | -4,07% | 78,00 |
| 04.02.2026 | 28,73 | 29,10 | 28,48 | 28,87 | 0,14% | 19,00 |
| 03.02.2026 | 29,29 | 29,56 | 28,60 | 28,83 | -1,49% | 85,00 |
| 02.02.2026 | 28,40 | 29,50 | 28,37 | 29,26 | 2,15% | 200,00 |
| 30.01.2026 | 28,27 | 28,89 | 28,06 | 28,65 | 1,27% | - |
| 29.01.2026 | 28,03 | 28,62 | 27,84 | 28,29 | 0,75% | 1.171,00 |
| 28.01.2026 | 27,36 | 28,39 | 27,36 | 28,08 | 2,20% | 215,00 |
| 27.01.2026 | 28,66 | 28,73 | 27,43 | 27,47 | -3,34% | 1.970,00 |
| 26.01.2026 | 28,45 | 29,30 | 27,74 | 28,42 | -3,09% | 1.274,00 |
| 23.01.2026 | 29,12 | 29,50 | 28,51 | 29,33 | 0,51% | 146,00 |
| 22.01.2026 | 29,26 | 29,78 | 29,13 | 29,18 | -0,34% | 317,00 |
| 21.01.2026 | 29,22 | 29,33 | 28,02 | 29,28 | 1,07% | 4.589,00 |
| 20.01.2026 | 29,97 | 30,59 | 28,33 | 28,97 | -3,58% | 3.000,00 |
| 19.01.2026 | 28,43 | 31,11 | 28,22 | 30,04 | 4,16% | 399,00 |
| 16.01.2026 | 29,03 | 29,09 | 28,57 | 28,84 | -0,50% | 19,00 |
| 15.01.2026 | 28,49 | 29,09 | 28,25 | 28,99 | 1,65% | 1.035,00 |
| 14.01.2026 | 28,54 | 28,61 | 28,13 | 28,52 | 0,11% | 2,00 |
| 13.01.2026 | 28,91 | 28,91 | 28,29 | 28,49 | -1,49% | 81,00 |
| 12.01.2026 | 28,89 | 28,99 | 28,50 | 28,92 | -0,28% | 410,00 |
| 09.01.2026 | 29,23 | 29,42 | 28,84 | 29,00 | -0,91% | 50,00 |
| 08.01.2026 | 29,27 | 29,58 | 29,15 | 29,26 | -0,63% | 75,00 |
| 07.01.2026 | 29,50 | 29,58 | 29,12 | 29,45 | -0,25% | 48,00 |
| 06.01.2026 | 29,86 | 29,92 | 29,26 | 29,52 | -0,77% | 81,00 |
| 05.01.2026 | 29,42 | 30,00 | 29,41 | 29,75 | 1,05% | 487,00 |
| 02.01.2026 | 29,48 | 29,74 | 29,20 | 29,44 | 0,17% | 513,00 |
| 30.12.2025 | 29,21 | 29,46 | 29,18 | 29,39 | 0,70% | 4,00 |
| 29.12.2025 | 29,34 | 29,67 | 29,17 | 29,19 | -0,17% | - |
| 23.12.2025 | 29,49 | 29,67 | 29,16 | 29,24 | -0,85% | 168,00 |
| 22.12.2025 | 29,60 | 29,74 | 29,25 | 29,49 | -0,32% | 1.270,00 |
| 19.12.2025 | 29,50 | 29,68 | 29,21 | 29,58 | 0,44% | 53,00 |
| 18.12.2025 | 29,21 | 29,71 | 29,08 | 29,45 | 0,29% | 4,00 |
| 17.12.2025 | 29,25 | 29,50 | 29,07 | 29,37 | 0,20% | 2,00 |
| 16.12.2025 | 29,35 | 29,62 | 29,23 | 29,31 | -0,80% | - |
| 15.12.2025 | 29,79 | 30,08 | 29,49 | 29,54 | -0,74% | 221,00 |
| 12.12.2025 | 28,88 | 29,79 | 28,88 | 29,76 | 3,06% | 2.265,00 |
| 11.12.2025 | 28,18 | 28,97 | 27,98 | 28,88 | 2,76% | 643,00 |
| 10.12.2025 | 27,89 | 28,28 | 27,83 | 28,10 | 0,39% | 654,00 |
| 09.12.2025 | 27,73 | 28,21 | 27,67 | 27,99 | 0,41% | - |
| 08.12.2025 | 27,82 | 28,37 | 27,77 | 27,88 | 0,58% | 500,00 |
| 05.12.2025 | 27,27 | 27,88 | 27,27 | 27,72 | 1,80% | 69,00 |
| 04.12.2025 | 27,52 | 27,88 | 27,16 | 27,23 | -0,87% | - |
| 03.12.2025 | 27,52 | 27,81 | 27,39 | 27,47 | -0,44% | - |
| 02.12.2025 | 27,85 | 28,20 | 27,56 | 27,59 | -0,93% | 36,00 |
| 01.12.2025 | 28,21 | 28,28 | 27,75 | 27,85 | -1,31% | - |
| 28.11.2025 | 28,37 | 28,42 | 27,96 | 28,22 | -0,44% | 247,00 |
| 27.11.2025 | 28,09 | 28,43 | 27,90 | 28,34 | 0,85% | 30,00 |
| 26.11.2025 | 27,77 | 28,41 | 27,70 | 28,10 | 1,22% | 151,00 |
| 25.11.2025 | 27,19 | 28,34 | 26,90 | 27,76 | 2,32% | 273,00 |
| 24.11.2025 | 26,18 | 27,38 | 26,18 | 27,13 | 3,59% | 162,00 |
| 21.11.2025 | 25,78 | 26,47 | 25,69 | 26,19 | 1,57% | 7,00 |
| 20.11.2025 | 26,21 | 26,64 | 25,79 | 25,79 | -2,27% | 4,00 |
| 19.11.2025 | 25,98 | 26,75 | 25,59 | 26,39 | 0,84% | - |
| 18.11.2025 | 25,52 | 26,22 | 25,40 | 26,17 | 1,55% | 433,00 |
| 17.11.2025 | 26,37 | 26,65 | 25,66 | 25,77 | -2,61% | - |
| 14.11.2025 | 27,16 | 27,22 | 26,20 | 26,46 | -2,40% | 372,00 |
| 13.11.2025 | 27,03 | 27,42 | 26,85 | 27,11 | 0,44% | 600,00 |
| 12.11.2025 | 26,89 | 27,25 | 26,67 | 26,99 | 0,39% | 1.503,00 |
| 11.11.2025 | 26,84 | 27,16 | 26,79 | 26,88 | 0,15% | 81,00 |
| 10.11.2025 | 26,66 | 27,01 | 26,54 | 26,84 | 0,96% | 1.000,00 |
| 07.11.2025 | 26,56 | 26,91 | 25,85 | 26,59 | 0,34% | 4,00 |
| 06.11.2025 | 27,18 | 27,34 | 26,41 | 26,50 | -2,50% | 1,00 |
| 05.11.2025 | 27,21 | 27,34 | 26,48 | 27,18 | -0,11% | 15,00 |
| 04.11.2025 | 26,69 | 27,25 | 26,60 | 27,21 | 1,12% | 2.019,00 |
| 03.11.2025 | 26,27 | 27,36 | 25,48 | 26,91 | 2,61% | 1.272,00 |
| 31.10.2025 | 25,83 | 26,41 | 25,73 | 26,22 | 1,27% | 54,00 |
| 30.10.2025 | 25,54 | 25,92 | 25,42 | 25,89 | 1,31% | 1.031,00 |
| 29.10.2025 | 25,47 | 25,65 | 25,39 | 25,56 | 0,10% | 2,00 |
| 28.10.2025 | 25,80 | 25,82 | 25,48 | 25,53 | -1,31% | 219,00 |
| 27.10.2025 | 25,38 | 25,88 | 25,38 | 25,87 | 1,89% | - |
| 24.10.2025 | 25,22 | 25,69 | 25,11 | 25,39 | 0,61% | 310,00 |
| 23.10.2025 | 25,57 | 25,69 | 25,05 | 25,24 | -1,08% | - |
| 22.10.2025 | 25,15 | 25,90 | 25,09 | 25,51 | 1,47% | - |
| 21.10.2025 | 25,39 | 25,53 | 25,13 | 25,14 | -0,98% | - |
| 20.10.2025 | 25,33 | 25,46 | 25,09 | 25,39 | -0,20% | 5,00 |
| 17.10.2025 | 24,75 | 25,45 | 24,63 | 25,44 | 2,23% | 102,00 |
| 16.10.2025 | 24,52 | 25,53 | 24,46 | 24,89 | 1,55% | - |
| 15.10.2025 | 25,12 | 25,42 | 24,31 | 24,51 | -2,91% | 32,00 |
| 14.10.2025 | 24,93 | 25,26 | 24,60 | 25,24 | 0,82% | 2,00 |
| 13.10.2025 | 25,17 | 25,45 | 24,96 | 25,04 | 0,30% | 2,00 |
| 10.10.2025 | 25,38 | 25,47 | 24,84 | 24,96 | -1,62% | 9,00 |
| 09.10.2025 | 25,50 | 25,77 | 25,25 | 25,37 | -0,49% | 87,00 |
| 08.10.2025 | 25,02 | 25,85 | 25,01 | 25,50 | 2,06% | 243,00 |
| 07.10.2025 | 24,83 | 25,21 | 24,44 | 24,98 | 0,58% | 4.183,00 |
| 06.10.2025 | 24,63 | 25,13 | 23,69 | 24,84 | 1,12% | 15,00 |
| 03.10.2025 | 24,87 | 25,04 | 24,37 | 24,56 | -1,35% | 210,00 |
| 02.10.2025 | 24,76 | 24,91 | 24,36 | 24,90 | 0,22% | 1.063,00 |
| 01.10.2025 | 24,58 | 24,85 | 24,35 | 24,84 | 1,10% | 69,00 |
| 30.09.2025 | 24,28 | 24,61 | 23,87 | 24,57 | 1,01% | 1.073,00 |
| 29.09.2025 | 24,38 | 24,47 | 23,80 | 24,33 | -0,37% | 2.000,00 |
| 26.09.2025 | 23,71 | 24,65 | 23,58 | 24,42 | 2,76% | 3.000,00 |
| 25.09.2025 | 23,23 | 23,76 | 23,18 | 23,76 | 1,24% | 3.000,00 |
| 24.09.2025 | 23,05 | 23,54 | 23,05 | 23,47 | 1,23% | - |
| 23.09.2025 | 22,67 | 23,32 | 22,63 | 23,19 | 2,11% | 13,00 |
| 22.09.2025 | 22,80 | 22,83 | 22,48 | 22,71 | 0,02% | 50,00 |