17,508€
-5,36%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,50 | 18,69 | 17,47 | 17,52 | -5,28% | 1.437,00 |
| 03.04.2025 | 18,49 | 19,02 | 18,13 | 18,50 | -2,72% | - |
| 02.04.2025 | 19,10 | 19,26 | 18,74 | 19,02 | -0,41% | - |
| 01.04.2025 | 18,72 | 19,11 | 18,56 | 19,10 | 1,99% | 523,00 |
| 31.03.2025 | 19,17 | 19,37 | 18,38 | 18,72 | -3,03% | 250,00 |
| 28.03.2025 | 20,02 | 20,02 | 19,29 | 19,31 | -3,57% | - |
| 27.03.2025 | 20,17 | 20,29 | 19,62 | 20,02 | -0,71% | 765,00 |
| 26.03.2025 | 20,05 | 20,39 | 19,92 | 20,17 | 0,56% | - |
| 25.03.2025 | 20,41 | 20,55 | 20,04 | 20,05 | -1,75% | 7,00 |
| 24.03.2025 | 20,85 | 21,08 | 20,18 | 20,41 | -2,11% | - |
| 21.03.2025 | 20,69 | 20,90 | 20,21 | 20,85 | 0,80% | 74,00 |
| 20.03.2025 | 20,66 | 21,17 | 20,57 | 20,69 | 0,12% | 52,00 |
| 19.03.2025 | 20,85 | 20,92 | 20,47 | 20,66 | -0,91% | 212,00 |
| 18.03.2025 | 20,83 | 21,09 | 20,71 | 20,85 | 0,10% | 17,00 |
| 17.03.2025 | 20,78 | 20,91 | 20,59 | 20,83 | -0,12% | 175,00 |
| 14.03.2025 | 20,43 | 20,87 | 20,38 | 20,86 | 2,11% | 10,00 |
| 13.03.2025 | 20,35 | 20,82 | 20,23 | 20,43 | 0,39% | 300,00 |
| 12.03.2025 | 20,25 | 20,66 | 20,25 | 20,35 | 0,32% | 151,00 |
| 11.03.2025 | 20,54 | 20,62 | 19,89 | 20,28 | -0,93% | 324,00 |
| 10.03.2025 | 20,81 | 21,07 | 20,30 | 20,47 | -1,63% | 284,00 |
| 07.03.2025 | 20,51 | 20,81 | 19,80 | 20,81 | 1,22% | - |
| 06.03.2025 | 20,94 | 21,30 | 20,29 | 20,56 | -1,81% | 3.486,00 |
| 05.03.2025 | 20,63 | 21,09 | 20,50 | 20,94 | 2,02% | 500,00 |
| 04.03.2025 | 20,45 | 20,73 | 19,81 | 20,53 | 0,22% | 10,00 |
| 03.03.2025 | 21,09 | 21,15 | 20,34 | 20,48 | -2,20% | - |
| 28.02.2025 | 20,75 | 20,97 | 20,60 | 20,94 | 0,94% | 123,00 |
| 27.02.2025 | 20,51 | 20,83 | 20,36 | 20,75 | 1,15% | 30,00 |
| 26.02.2025 | 20,03 | 20,62 | 19,96 | 20,51 | 2,42% | 260,00 |
| 25.02.2025 | 19,92 | 20,29 | 19,86 | 20,03 | 0,65% | 75,00 |
| 24.02.2025 | 19,65 | 20,18 | 19,65 | 19,90 | 1,26% | 368,00 |
| 21.02.2025 | 19,97 | 20,32 | 19,60 | 19,65 | -1,63% | - |
| 20.02.2025 | 19,94 | 20,13 | 19,76 | 19,97 | 0,29% | 2,00 |
| 19.02.2025 | 19,89 | 20,18 | 19,74 | 19,92 | 0,11% | 504,00 |
| 18.02.2025 | 20,23 | 20,56 | 19,83 | 19,89 | -1,67% | 840,00 |
| 17.02.2025 | 19,78 | 20,54 | 19,65 | 20,23 | 2,35% | 650,00 |
| 14.02.2025 | 19,82 | 20,20 | 19,68 | 19,77 | -0,26% | 2.000,00 |
| 13.02.2025 | 20,06 | 20,53 | 19,79 | 19,82 | -0,73% | 500,00 |
| 12.02.2025 | 19,75 | 20,08 | 19,64 | 19,96 | 1,09% | 12,00 |
| 11.02.2025 | 19,90 | 19,92 | 19,44 | 19,75 | -0,78% | 102,00 |
| 10.02.2025 | 19,65 | 20,17 | 19,65 | 19,90 | 1,23% | 630,00 |
| 07.02.2025 | 20,12 | 20,60 | 19,64 | 19,66 | -2,29% | 303,00 |
| 06.02.2025 | 20,13 | 20,41 | 20,10 | 20,12 | 0,05% | - |
| 05.02.2025 | 20,06 | 20,34 | 19,92 | 20,11 | -0,10% | 272,00 |
| 04.02.2025 | 19,95 | 20,41 | 19,90 | 20,13 | 0,91% | 252,00 |
| 03.02.2025 | 20,39 | 20,41 | 19,74 | 19,95 | -2,27% | 140,00 |
| 31.01.2025 | 20,64 | 20,71 | 20,21 | 20,41 | -0,99% | 2,00 |
| 30.01.2025 | 20,01 | 20,72 | 20,00 | 20,62 | 2,92% | 1.326,00 |
| 29.01.2025 | 20,35 | 20,59 | 20,00 | 20,03 | -1,67% | 134,00 |
| 28.01.2025 | 19,54 | 20,55 | 19,54 | 20,37 | 4,02% | 838,00 |
| 27.01.2025 | 19,56 | 20,74 | 19,31 | 19,58 | 0,13% | 1.505,00 |
| 24.01.2025 | 19,37 | 19,85 | 19,09 | 19,56 | 1,09% | 569,00 |
| 23.01.2025 | 19,01 | 19,76 | 19,01 | 19,35 | 1,78% | 31,00 |
| 22.01.2025 | 18,97 | 19,05 | 18,71 | 19,01 | 0,20% | 2.575,00 |
| 21.01.2025 | 18,40 | 19,04 | 18,26 | 18,97 | 3,10% | 110,00 |
| 20.01.2025 | 18,09 | 18,71 | 18,01 | 18,40 | 1,74% | 8,00 |
| 17.01.2025 | 18,26 | 18,40 | 17,93 | 18,09 | -0,96% | 69,00 |
| 16.01.2025 | 18,33 | 18,79 | 17,40 | 18,26 | -0,60% | 652,00 |
| 15.01.2025 | 18,53 | 18,56 | 18,32 | 18,37 | -0,82% | 1.319,00 |
| 14.01.2025 | 18,32 | 18,58 | 18,24 | 18,53 | 1,13% | 48,00 |
| 13.01.2025 | 18,61 | 18,64 | 17,98 | 18,32 | -2,06% | 538,00 |
| 10.01.2025 | 18,90 | 18,99 | 18,43 | 18,70 | -1,04% | - |
| 09.01.2025 | 18,74 | 19,10 | 18,67 | 18,90 | 0,88% | 2.540,00 |
| 08.01.2025 | 19,31 | 19,40 | 18,44 | 18,74 | -2,99% | 1.510,00 |
| 07.01.2025 | 18,61 | 19,52 | 18,48 | 19,31 | 3,79% | 283,00 |
| 06.01.2025 | 18,80 | 18,94 | 18,35 | 18,61 | -1,14% | 141,00 |
| 03.01.2025 | 18,97 | 19,18 | 18,63 | 18,82 | -0,76% | 1.300,00 |
| 02.01.2025 | 19,09 | 19,16 | 18,87 | 18,97 | -0,62% | 25,00 |
| 30.12.2024 | 19,09 | 19,16 | 18,98 | 19,09 | 0,08% | - |
| 27.12.2024 | 19,07 | 19,20 | 19,00 | 19,07 | 0,03% | - |
| 23.12.2024 | 19,20 | 19,39 | 18,99 | 19,07 | -0,31% | 1.004,00 |
| 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 |