23,865€
-0,25%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 24,10 | 24,12 | 23,73 | 23,85 | -0,31% | - |
| 11.09.2025 | 23,36 | 24,19 | 23,34 | 23,93 | 2,16% | 15,00 |
| 10.09.2025 | 23,97 | 24,23 | 23,41 | 23,42 | -2,23% | 35,00 |
| 09.09.2025 | 23,71 | 24,12 | 23,66 | 23,96 | 1,05% | 61,00 |
| 08.09.2025 | 23,85 | 24,10 | 23,39 | 23,71 | -0,38% | 2.367,00 |
| 05.09.2025 | 23,80 | 24,20 | 23,66 | 23,80 | 0,08% | 319,00 |
| 04.09.2025 | 25,02 | 25,02 | 23,64 | 23,78 | -4,38% | 826,00 |
| 03.09.2025 | 23,93 | 24,89 | 23,92 | 24,87 | 3,56% | 42,00 |
| 02.09.2025 | 25,02 | 25,24 | 23,89 | 24,01 | -4,00% | 1.271,00 |
| 01.09.2025 | 25,24 | 25,37 | 24,98 | 25,01 | -0,95% | 498,00 |
| 29.08.2025 | 25,22 | 25,38 | 25,05 | 25,25 | -0,06% | 1.211,00 |
| 28.08.2025 | 25,73 | 25,76 | 25,14 | 25,27 | -1,86% | 674,00 |
| 27.08.2025 | 26,69 | 26,86 | 25,11 | 25,75 | -3,50% | 994,00 |
| 26.08.2025 | 26,62 | 26,74 | 26,23 | 26,68 | 1,23% | 20,00 |
| 25.08.2025 | 26,56 | 26,76 | 26,34 | 26,36 | -1,07% | 43,00 |
| 22.08.2025 | 26,30 | 26,70 | 26,20 | 26,64 | 1,24% | 63,00 |
| 21.08.2025 | 26,58 | 26,58 | 26,17 | 26,32 | -1,00% | 5,00 |
| 20.08.2025 | 27,12 | 27,12 | 26,27 | 26,58 | -1,95% | 20,00 |
| 19.08.2025 | 26,68 | 27,37 | 26,61 | 27,11 | 1,63% | 25,00 |
| 18.08.2025 | 26,45 | 26,91 | 26,13 | 26,68 | 1,12% | 7,00 |
| 15.08.2025 | 26,39 | 26,69 | 26,03 | 26,38 | 0,13% | 200,00 |
| 14.08.2025 | 26,10 | 26,39 | 26,04 | 26,35 | 0,67% | - |
| 13.08.2025 | 26,04 | 26,38 | 25,89 | 26,17 | 0,50% | 4,00 |
| 12.08.2025 | 25,85 | 26,11 | 25,69 | 26,04 | 0,60% | 1.276,00 |
| 11.08.2025 | 26,36 | 26,41 | 25,66 | 25,89 | -1,78% | 388,00 |
| 08.08.2025 | 25,91 | 26,55 | 25,73 | 26,36 | 1,95% | 526,00 |
| 07.08.2025 | 26,09 | 26,56 | 25,25 | 25,85 | -0,92% | 39,00 |
| 06.08.2025 | 26,37 | 26,60 | 25,88 | 26,09 | -1,02% | 713,00 |
| 05.08.2025 | 26,75 | 26,93 | 26,03 | 26,36 | -1,40% | 2.143,00 |
| 04.08.2025 | 25,11 | 26,86 | 25,11 | 26,74 | 6,22% | 3.004,00 |
| 01.08.2025 | 25,80 | 25,89 | 24,95 | 25,17 | -2,86% | 943,00 |
| 31.07.2025 | 25,43 | 26,52 | 25,43 | 25,91 | -0,97% | 6.412,00 |
| 30.07.2025 | 25,55 | 26,38 | 25,37 | 26,17 | 2,71% | 196,00 |
| 29.07.2025 | 25,36 | 25,80 | 25,24 | 25,48 | 0,57% | 1.582,00 |
| 28.07.2025 | 25,14 | 25,64 | 25,07 | 25,33 | 0,64% | 178,00 |
| 25.07.2025 | 25,06 | 25,33 | 24,75 | 25,17 | 0,44% | 42,00 |
| 24.07.2025 | 24,80 | 25,16 | 24,75 | 25,06 | 1,19% | 3.251,00 |
| 23.07.2025 | 24,81 | 25,05 | 24,41 | 24,77 | -0,22% | 69,00 |
| 22.07.2025 | 24,55 | 24,87 | 24,14 | 24,82 | 0,85% | 2.288,00 |
| 21.07.2025 | 23,07 | 24,84 | 23,04 | 24,61 | 6,74% | 4.095,00 |
| 18.07.2025 | 23,79 | 23,90 | 22,93 | 23,06 | -2,91% | - |
| 17.07.2025 | 24,02 | 24,15 | 23,13 | 23,75 | -1,08% | 1.600,00 |
| 16.07.2025 | 23,74 | 24,11 | 23,50 | 24,01 | 1,14% | 349,00 |
| 15.07.2025 | 24,05 | 24,19 | 23,56 | 23,74 | -1,29% | 4,00 |
| 14.07.2025 | 24,22 | 24,68 | 23,62 | 24,05 | -0,60% | 624,00 |
| 11.07.2025 | 23,90 | 24,50 | 23,58 | 24,19 | 0,96% | 1.574,00 |
| 10.07.2025 | 24,16 | 24,44 | 23,74 | 23,96 | -1,07% | 1.803,00 |
| 09.07.2025 | 24,26 | 24,55 | 24,02 | 24,22 | -0,19% | - |
| 08.07.2025 | 23,90 | 24,82 | 23,89 | 24,27 | 1,57% | 1.607,00 |
| 07.07.2025 | 23,48 | 24,27 | 23,37 | 23,89 | 1,75% | 1.622,00 |
| 04.07.2025 | 23,74 | 23,78 | 23,42 | 23,48 | -1,47% | 11,00 |
| 03.07.2025 | 23,73 | 23,97 | 23,53 | 23,83 | 0,04% | 300,00 |
| 02.07.2025 | 23,76 | 23,98 | 23,51 | 23,82 | 0,72% | 5,00 |
| 01.07.2025 | 23,81 | 24,27 | 23,51 | 23,65 | -0,65% | - |
| 30.06.2025 | 23,56 | 24,02 | 23,39 | 23,81 | 1,38% | - |
| 27.06.2025 | 23,94 | 24,08 | 23,39 | 23,48 | -1,90% | - |
| 26.06.2025 | 23,44 | 24,09 | 23,36 | 23,94 | 2,40% | - |
| 25.06.2025 | 24,13 | 24,15 | 23,09 | 23,38 | -3,09% | - |
| 24.06.2025 | 23,48 | 24,15 | 23,40 | 24,12 | 4,10% | 5.052,00 |
| 23.06.2025 | 23,03 | 23,46 | 22,60 | 23,17 | 0,26% | 2.750,00 |
| 20.06.2025 | 23,03 | 23,35 | 22,55 | 23,11 | 1,09% | 538,00 |
| 19.06.2025 | 23,33 | 23,33 | 22,73 | 22,86 | -2,01% | 100,00 |
| 18.06.2025 | 22,97 | 23,53 | 22,97 | 23,33 | 1,57% | - |
| 17.06.2025 | 23,24 | 23,44 | 22,89 | 22,97 | -1,52% | - |
| 16.06.2025 | 22,71 | 23,64 | 0,00 | 23,33 | 2,80% | 1.765,00 |
| 13.06.2025 | 23,85 | 23,85 | 22,65 | 22,69 | -4,76% | 4.128,00 |
| 12.06.2025 | 24,23 | 24,25 | 23,61 | 23,83 | -1,65% | 165,00 |
| 11.06.2025 | 23,92 | 24,45 | 23,81 | 24,23 | 1,25% | 380,00 |
| 10.06.2025 | 23,87 | 24,46 | 23,68 | 23,93 | 0,25% | 44,00 |
| 09.06.2025 | 24,14 | 24,39 | 23,57 | 23,87 | -1,12% | - |
| 06.06.2025 | 23,49 | 24,14 | 23,31 | 24,14 | 3,14% | 970,00 |
| 05.06.2025 | 23,54 | 23,64 | 23,25 | 23,40 | -0,40% | - |
| 04.06.2025 | 23,26 | 23,69 | 23,06 | 23,50 | 1,03% | 240,00 |
| 03.06.2025 | 23,51 | 23,62 | 22,98 | 23,26 | -1,52% | 380,00 |
| 02.06.2025 | 23,94 | 24,05 | 23,13 | 23,62 | -1,34% | 1.731,00 |
| 30.05.2025 | 23,76 | 24,09 | 23,10 | 23,94 | 0,61% | 1.357,00 |
| 29.05.2025 | 23,74 | 24,06 | 23,59 | 23,79 | 0,25% | 1.016,00 |
| 28.05.2025 | 23,87 | 23,98 | 23,52 | 23,73 | -0,61% | 526,00 |
| 27.05.2025 | 23,48 | 23,97 | 23,46 | 23,88 | 1,47% | 2.309,00 |
| 26.05.2025 | 23,84 | 24,32 | 23,35 | 23,53 | -1,28% | 1.000,00 |
| 23.05.2025 | 23,70 | 23,98 | 23,27 | 23,84 | 0,57% | 1.325,00 |
| 22.05.2025 | 23,83 | 24,06 | 23,58 | 23,70 | -0,55% | 469,00 |
| 21.05.2025 | 23,44 | 23,93 | 23,19 | 23,83 | 1,69% | 3.221,00 |
| 20.05.2025 | 22,98 | 23,77 | 22,87 | 23,44 | 1,98% | 3.012,00 |
| 19.05.2025 | 22,28 | 23,32 | 22,17 | 22,98 | 3,14% | 4.655,00 |
| 16.05.2025 | 22,42 | 22,60 | 22,03 | 22,28 | -0,62% | 53,00 |
| 15.05.2025 | 22,16 | 22,84 | 22,00 | 22,42 | 1,20% | 135,00 |
| 14.05.2025 | 21,75 | 22,58 | 21,71 | 22,16 | 1,91% | - |
| 13.05.2025 | 21,97 | 22,18 | 21,67 | 21,74 | -0,89% | 702,00 |
| 12.05.2025 | 22,07 | 22,39 | 21,71 | 21,94 | 0,97% | 1.113,00 |
| 09.05.2025 | 21,75 | 22,23 | 21,60 | 21,73 | -0,09% | - |
| 08.05.2025 | 21,97 | 22,36 | 21,69 | 21,75 | -0,21% | 298,00 |
| 07.05.2025 | 21,80 | 22,15 | 21,56 | 21,79 | -0,02% | 733,00 |
| 06.05.2025 | 21,65 | 22,02 | 21,40 | 21,80 | 0,58% | 400,00 |
| 05.05.2025 | 21,46 | 21,90 | 21,25 | 21,67 | 1,00% | 4.400,00 |
| 02.05.2025 | 21,02 | 21,82 | 20,64 | 21,46 | 3,20% | 3.038,00 |
| 30.04.2025 | 20,52 | 20,80 | 20,34 | 20,79 | 1,46% | 5,00 |
| 29.04.2025 | 19,97 | 20,68 | 19,93 | 20,49 | 2,59% | 502,00 |
| 28.04.2025 | 19,93 | 20,35 | 19,83 | 19,97 | 0,09% | 700,00 |
| 25.04.2025 | 20,16 | 20,30 | 19,91 | 19,96 | -0,89% | 140,00 |