16,615€
-1,12%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid:
Ask:
Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 16,75 | 16,90 | 16,41 | 16,61 | -1,15% | 7.941,00 |
| 19.09.2024 | 15,99 | 16,87 | 15,99 | 16,80 | 5,51% | 23.569,00 |
| 18.09.2024 | 16,08 | 16,25 | 15,80 | 15,93 | -0,23% | 4.818,00 |
| 17.09.2024 | 15,18 | 16,25 | 15,18 | 15,96 | 4,33% | 12.392,00 |
| 16.09.2024 | 15,61 | 15,61 | 15,21 | 15,30 | -1,84% | 1.555,00 |
| 13.09.2024 | 15,44 | 15,83 | 15,22 | 15,59 | 0,89% | 2.888,00 |
| 12.09.2024 | 15,91 | 16,22 | 14,98 | 15,45 | -2,66% | 7.813,00 |
| 11.09.2024 | 15,56 | 16,03 | 15,56 | 15,87 | 0,83% | 6.351,00 |
| 10.09.2024 | 15,82 | 15,99 | 15,53 | 15,74 | -0,88% | 2.781,00 |
| 09.09.2024 | 15,64 | 16,02 | 15,64 | 15,88 | 2,12% | 3.340,00 |
| 06.09.2024 | 15,76 | 15,85 | 15,46 | 15,55 | -1,50% | 7.490,00 |
| 05.09.2024 | 15,57 | 16,10 | 15,51 | 15,79 | 1,35% | 9.143,00 |
| 04.09.2024 | 15,85 | 15,90 | 15,29 | 15,58 | -2,34% | 3.278,00 |
| 03.09.2024 | 15,73 | 16,00 | 15,72 | 15,95 | 1,25% | 2.773,00 |
| 02.09.2024 | 15,98 | 16,00 | 15,56 | 15,76 | -1,49% | 3.049,00 |
| 30.08.2024 | 15,96 | 16,02 | 15,71 | 15,99 | 0,44% | 10.262,00 |
| 29.08.2024 | 15,57 | 16,00 | 15,54 | 15,92 | 2,38% | 1.790,00 |
| 28.08.2024 | 15,79 | 15,82 | 15,48 | 15,55 | -0,88% | 8.311,00 |
| 27.08.2024 | 15,02 | 16,00 | 15,01 | 15,69 | 4,55% | 13.746,00 |
| 26.08.2024 | 14,82 | 15,27 | 14,82 | 15,01 | 0,03% | 53.326,00 |
| 23.08.2024 | 14,73 | 15,19 | 14,70 | 15,00 | 2,14% | 4.112,00 |
| 22.08.2024 | 14,69 | 15,06 | 14,68 | 14,69 | -0,10% | 5.631,00 |
| 21.08.2024 | 14,84 | 14,99 | 14,66 | 14,70 | -0,74% | 3.288,00 |
| 20.08.2024 | 14,88 | 14,99 | 14,80 | 14,81 | -0,50% | 3.433,00 |
| 19.08.2024 | 14,92 | 15,01 | 14,78 | 14,89 | -0,17% | 5.634,00 |
| 16.08.2024 | 14,98 | 15,05 | 14,79 | 14,91 | -0,33% | 5.819,00 |
| 15.08.2024 | 14,77 | 15,28 | 14,67 | 14,96 | 1,53% | 6.509,00 |
| 14.08.2024 | 14,96 | 15,21 | 14,71 | 14,74 | -0,96% | 7.131,00 |
| 13.08.2024 | 14,57 | 15,00 | 14,54 | 14,88 | 2,46% | 5.451,00 |
| 12.08.2024 | 14,89 | 15,07 | 14,50 | 14,52 | -2,16% | 4.251,00 |
| 09.08.2024 | 14,53 | 15,10 | 14,35 | 14,84 | 4,99% | 22.918,00 |
| 07.08.2024 | 14,25 | 14,79 | 13,90 | 14,14 | 0,27% | 9.658,00 |
| 06.08.2024 | 14,45 | 14,60 | 13,94 | 14,10 | -0,70% | 7.532,00 |
| 05.08.2024 | 13,96 | 14,26 | 13,52 | 14,20 | 0,07% | 16.014,00 |
| 02.08.2024 | 14,19 | 14,48 | 13,98 | 14,19 | -0,33% | 20.807,00 |
| 01.08.2024 | 15,01 | 15,01 | 14,14 | 14,24 | -4,77% | 12.336,00 |
| 31.07.2024 | 15,18 | 15,27 | 14,63 | 14,95 | -1,08% | 5.446,00 |
| 30.07.2024 | 14,83 | 15,16 | 14,78 | 15,11 | 3,09% | 7.864,00 |
| 29.07.2024 | 14,96 | 15,18 | 14,61 | 14,66 | -1,71% | 9.603,00 |
| 26.07.2024 | 14,23 | 15,10 | 14,19 | 14,92 | 5,26% | 16.428,00 |
| 25.07.2024 | 13,85 | 14,86 | 13,72 | 14,17 | 1,32% | 50.683,00 |
| 24.07.2024 | 13,89 | 14,32 | 13,80 | 13,99 | 0,36% | 262.022,00 |
| 23.07.2024 | 14,14 | 14,29 | 13,58 | 13,94 | -1,54% | 71.754,00 |
| 22.07.2024 | 16,00 | 16,00 | 13,67 | 14,15 | -14,36% | 168.594,00 |
| 19.07.2024 | 16,73 | 17,04 | 16,28 | 16,53 | -0,88% | 8.507,00 |
| 18.07.2024 | 17,05 | 17,08 | 16,66 | 16,67 | -2,04% | 5.713,00 |
| 17.07.2024 | 16,95 | 17,49 | 16,91 | 17,02 | -0,04% | 10.038,00 |
| 16.07.2024 | 17,18 | 17,26 | 16,91 | 17,03 | -0,82% | 1.887,00 |
| 15.07.2024 | 17,14 | 17,43 | 16,99 | 17,17 | 0,06% | 2.953,00 |
| 12.07.2024 | 17,55 | 17,59 | 16,96 | 17,16 | -2,07% | 4.553,00 |
| 11.07.2024 | 17,21 | 17,61 | 17,20 | 17,52 | 1,71% | 7.146,00 |
| 10.07.2024 | 17,41 | 17,56 | 17,05 | 17,23 | -1,23% | 3.514,00 |
| 09.07.2024 | 17,21 | 17,69 | 16,98 | 17,44 | 1,25% | 14.179,00 |
| 08.07.2024 | 17,12 | 17,45 | 16,74 | 17,23 | 0,15% | 17.366,00 |
| 05.07.2024 | 16,65 | 17,30 | 16,51 | 17,20 | 3,30% | 2.946,00 |
| 04.07.2024 | 16,80 | 16,95 | 16,26 | 16,65 | 0,29% | 785,00 |
| 03.07.2024 | 16,26 | 16,86 | 16,04 | 16,60 | 2,30% | 4.967,00 |
| 02.07.2024 | 16,42 | 16,54 | 16,01 | 16,23 | -1,25% | 7.343,00 |
| 01.07.2024 | 16,84 | 17,14 | 16,14 | 16,44 | -1,07% | 6.346,00 |
| 28.06.2024 | 16,78 | 16,87 | 16,42 | 16,61 | -0,94% | 4.725,00 |
| 27.06.2024 | 16,58 | 16,80 | 16,43 | 16,77 | 1,10% | 2.627,00 |
| 26.06.2024 | 16,99 | 17,07 | 16,29 | 16,59 | -2,01% | 5.741,00 |
| 25.06.2024 | 17,22 | 17,22 | 16,56 | 16,93 | -1,54% | 9.568,00 |
| 24.06.2024 | 16,47 | 17,43 | 16,21 | 17,19 | 4,47% | 13.015,00 |
| 21.06.2024 | 16,17 | 16,62 | 16,10 | 16,46 | 0,90% | 14.882,00 |
| 20.06.2024 | 16,58 | 16,70 | 16,18 | 16,31 | -4,03% | 37.848,00 |
| 19.06.2024 | 17,00 | 17,07 | 16,75 | 17,00 | 0,40% | 6.047,00 |
| 18.06.2024 | 17,11 | 17,31 | 16,67 | 16,93 | -0,95% | 17.015,00 |
| 17.06.2024 | 17,29 | 17,36 | 16,73 | 17,09 | -0,60% | 13.464,00 |
| 14.06.2024 | 17,22 | 17,34 | 16,69 | 17,19 | 0,29% | 11.702,00 |
| 13.06.2024 | 17,54 | 17,66 | 17,08 | 17,14 | -2,42% | 7.667,00 |
| 12.06.2024 | 17,37 | 17,68 | 17,11 | 17,57 | 1,49% | 9.299,00 |
| 11.06.2024 | 17,57 | 17,77 | 17,09 | 17,31 | -1,58% | 10.745,00 |
| 10.06.2024 | 17,81 | 17,86 | 17,13 | 17,59 | -1,53% | 14.662,00 |
| 07.06.2024 | 17,92 | 18,19 | 17,75 | 17,86 | -0,38% | 21.181,00 |
| 06.06.2024 | 18,29 | 18,59 | 17,86 | 17,93 | -2,09% | 5.877,00 |
| 05.06.2024 | 18,45 | 18,72 | 18,07 | 18,31 | 0,12% | 5.118,00 |
| 04.06.2024 | 18,20 | 18,39 | 17,97 | 18,29 | 0,87% | 12.986,00 |
| 03.06.2024 | 18,16 | 18,33 | 17,76 | 18,13 | 0,01% | 13.826,00 |
| 31.05.2024 | 17,68 | 18,37 | 17,68 | 18,13 | 2,56% | 16.462,00 |
| 30.05.2024 | 18,23 | 18,23 | 17,57 | 17,68 | -3,42% | 7.341,00 |
| 29.05.2024 | 18,35 | 18,65 | 17,77 | 18,30 | -0,44% | 12.255,00 |
| 28.05.2024 | 18,19 | 18,69 | 18,10 | 18,38 | 0,99% | 9.406,00 |
| 27.05.2024 | 18,51 | 18,65 | 18,01 | 18,20 | -2,02% | 19.896,00 |
| 24.05.2024 | 18,91 | 18,91 | 18,46 | 18,58 | -1,68% | 6.918,00 |
| 23.05.2024 | 18,81 | 19,09 | 18,51 | 18,89 | 0,00% | 6.740,00 |
| 22.05.2024 | 19,00 | 19,50 | 18,53 | 18,89 | -2,59% | 39.214,00 |
| 21.05.2024 | 19,88 | 19,90 | 18,72 | 19,40 | -1,85% | 28.696,00 |
| 20.05.2024 | 19,81 | 20,17 | 18,95 | 19,76 | 1,39% | 29.129,00 |
| 17.05.2024 | 19,30 | 19,60 | 18,50 | 19,49 | 1,40% | 21.328,00 |
| 16.05.2024 | 18,98 | 19,35 | 18,45 | 19,22 | 1,33% | 16.014,00 |
| 15.05.2024 | 18,89 | 19,10 | 18,71 | 18,97 | 0,09% | 5.324,00 |
| 14.05.2024 | 18,91 | 19,04 | 18,72 | 18,95 | 0,28% | 9.138,00 |
| 13.05.2024 | 19,04 | 19,13 | 18,83 | 18,90 | -0,29% | 7.631,00 |
| 10.05.2024 | 19,12 | 19,45 | 18,88 | 18,95 | -1,60% | 18.471,00 |
| 09.05.2024 | 19,19 | 19,45 | 18,81 | 19,26 | 0,20% | 6.861,00 |
| 08.05.2024 | 19,20 | 19,67 | 18,86 | 19,22 | 0,26% | 20.309,00 |
| 07.05.2024 | 20,63 | 20,77 | 18,46 | 19,17 | -6,27% | 28.185,00 |
| 06.05.2024 | 20,51 | 20,54 | 20,10 | 20,46 | -0,20% | 1.733,00 |
| 03.05.2024 | 20,31 | 20,67 | 20,19 | 20,50 | 0,71% | 1.821,00 |