24,545€
-3,78%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid:
Ask:
Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 25,67 | 25,69 | 24,15 | 24,50 | -3,98% | 34.251,00 |
| 15.04.2026 | 25,86 | 26,03 | 25,37 | 25,51 | -1,85% | 12.167,00 |
| 14.04.2026 | 25,63 | 25,99 | 25,47 | 25,99 | 1,64% | 11.149,00 |
| 13.04.2026 | 25,58 | 25,96 | 25,23 | 25,57 | -2,31% | 11.607,00 |
| 10.04.2026 | 26,22 | 26,77 | 25,89 | 26,18 | -0,36% | 10.728,00 |
| 09.04.2026 | 26,42 | 26,55 | 25,61 | 26,27 | -0,66% | 11.289,00 |
| 08.04.2026 | 26,55 | 27,60 | 26,20 | 26,45 | 9,50% | 28.734,00 |
| 07.04.2026 | 24,67 | 24,84 | 24,09 | 24,15 | -1,91% | 7.289,00 |
| 02.04.2026 | 24,59 | 24,83 | 24,30 | 24,62 | -2,28% | 5.772,00 |
| 01.04.2026 | 24,77 | 25,31 | 24,46 | 25,20 | 2,77% | 7.888,00 |
| 31.03.2026 | 24,00 | 24,68 | 23,74 | 24,52 | 3,24% | 6.265,00 |
| 30.03.2026 | 24,48 | 24,62 | 23,73 | 23,75 | -3,04% | 6.046,00 |
| 27.03.2026 | 25,00 | 25,08 | 24,30 | 24,49 | -1,43% | 3.866,00 |
| 26.03.2026 | 25,06 | 25,19 | 24,64 | 24,85 | -1,60% | 4.234,00 |
| 25.03.2026 | 25,29 | 25,75 | 24,87 | 25,25 | 2,27% | 13.809,00 |
| 24.03.2026 | 24,25 | 24,75 | 24,21 | 24,69 | 1,04% | 5.553,00 |
| 23.03.2026 | 23,41 | 25,28 | 23,08 | 24,44 | 2,86% | 19.294,00 |
| 20.03.2026 | 24,86 | 25,13 | 23,73 | 23,76 | -4,46% | 13.396,00 |
| 19.03.2026 | 24,71 | 25,02 | 24,43 | 24,87 | 0,10% | 10.676,00 |
| 18.03.2026 | 25,38 | 25,90 | 24,75 | 24,84 | -1,17% | 7.759,00 |
| 17.03.2026 | 25,55 | 25,67 | 25,04 | 25,14 | -2,33% | 11.115,00 |
| 16.03.2026 | 25,95 | 26,06 | 25,24 | 25,74 | 0,14% | 4.062,00 |
| 13.03.2026 | 25,91 | 25,95 | 25,42 | 25,70 | -1,10% | 4.463,00 |
| 12.03.2026 | 26,22 | 26,31 | 25,61 | 25,99 | -1,96% | 15.453,00 |
| 11.03.2026 | 26,33 | 26,63 | 26,11 | 26,51 | 0,95% | 2.110,00 |
| 10.03.2026 | 25,97 | 26,74 | 25,88 | 26,26 | 1,65% | 9.204,00 |
| 09.03.2026 | 25,27 | 25,85 | 24,80 | 25,83 | 0,19% | 11.878,00 |
| 06.03.2026 | 25,88 | 26,46 | 25,51 | 25,78 | 0,31% | 15.189,00 |
| 05.03.2026 | 27,06 | 27,13 | 25,62 | 25,70 | -5,96% | 14.818,00 |
| 04.03.2026 | 26,26 | 27,38 | 26,14 | 27,33 | 2,67% | 5.308,00 |
| 03.03.2026 | 26,70 | 26,80 | 25,93 | 26,62 | -3,34% | 20.850,00 |
| 02.03.2026 | 26,51 | 27,57 | 25,56 | 27,54 | 0,31% | 20.879,00 |
| 27.02.2026 | 28,23 | 28,32 | 27,18 | 27,46 | -2,93% | 2.537,00 |
| 26.02.2026 | 27,25 | 28,31 | 27,24 | 28,29 | 3,21% | 10.232,00 |
| 25.02.2026 | 27,21 | 27,50 | 26,75 | 27,41 | 1,18% | 12.302,00 |
| 24.02.2026 | 26,92 | 27,23 | 26,28 | 27,09 | 1,04% | 3.093,00 |
| 23.02.2026 | 26,40 | 27,14 | 26,34 | 26,81 | 1,27% | 35.629,00 |
| 20.02.2026 | 26,72 | 26,86 | 26,39 | 26,47 | -0,81% | 13.640,00 |
| 19.02.2026 | 27,33 | 27,42 | 26,37 | 26,69 | -2,41% | 4.865,00 |
| 18.02.2026 | 27,31 | 27,69 | 26,82 | 27,35 | -1,12% | 8.197,00 |
| 17.02.2026 | 27,61 | 27,66 | 27,25 | 27,66 | -0,05% | 1.725,00 |
| 16.02.2026 | 26,90 | 27,76 | 26,86 | 27,67 | 3,17% | 4.417,00 |
| 13.02.2026 | 26,76 | 27,11 | 26,60 | 26,82 | 1,59% | 7.597,00 |
| 12.02.2026 | 26,99 | 27,04 | 26,36 | 26,40 | -1,36% | 6.028,00 |
| 11.02.2026 | 27,14 | 27,42 | 26,32 | 26,77 | -1,98% | 19.337,00 |
| 10.02.2026 | 27,97 | 28,09 | 27,25 | 27,31 | -2,46% | 4.426,00 |
| 09.02.2026 | 27,86 | 28,51 | 27,83 | 28,00 | -0,57% | 7.455,00 |
| 06.02.2026 | 27,64 | 28,20 | 27,51 | 28,16 | 2,25% | 5.738,00 |
| 05.02.2026 | 28,94 | 28,99 | 27,50 | 27,54 | -4,52% | 6.977,00 |
| 04.02.2026 | 28,79 | 29,12 | 28,48 | 28,84 | 0,42% | 4.890,00 |
| 03.02.2026 | 29,36 | 29,60 | 28,60 | 28,72 | -1,74% | 6.257,00 |
| 02.02.2026 | 28,40 | 29,49 | 28,40 | 29,23 | 1,53% | 11.477,00 |
| 30.01.2026 | 28,10 | 28,90 | 27,99 | 28,79 | 1,86% | 8.129,00 |
| 29.01.2026 | 28,12 | 28,67 | 27,80 | 28,27 | 0,46% | 9.905,00 |
| 28.01.2026 | 27,71 | 28,40 | 27,44 | 28,14 | 2,20% | 26.412,00 |
| 27.01.2026 | 28,58 | 28,73 | 27,40 | 27,53 | -3,01% | 9.126,00 |
| 26.01.2026 | 28,10 | 29,49 | 27,74 | 28,39 | -3,62% | 28.306,00 |
| 23.01.2026 | 29,08 | 29,62 | 28,52 | 29,45 | 1,22% | 9.453,00 |
| 22.01.2026 | 29,25 | 29,80 | 29,06 | 29,10 | -0,73% | 40.883,00 |
| 21.01.2026 | 28,35 | 29,36 | 28,30 | 29,31 | 1,40% | 39.203,00 |
| 20.01.2026 | 30,40 | 30,44 | 28,52 | 28,91 | -4,45% | 47.201,00 |
| 19.01.2026 | 28,23 | 31,01 | 28,23 | 30,25 | 5,35% | 15.082,00 |
| 16.01.2026 | 28,84 | 29,09 | 28,55 | 28,72 | -0,91% | 7.827,00 |
| 15.01.2026 | 28,71 | 29,09 | 28,25 | 28,98 | 1,61% | 5.621,00 |
| 14.01.2026 | 28,53 | 28,61 | 28,13 | 28,52 | 0,02% | 18.272,00 |
| 13.01.2026 | 28,89 | 28,89 | 28,23 | 28,52 | -1,43% | 8.320,00 |
| 12.01.2026 | 28,91 | 29,04 | 28,51 | 28,93 | -0,19% | 9.504,00 |
| 09.01.2026 | 29,27 | 29,36 | 28,87 | 28,99 | -0,87% | 8.144,00 |
| 08.01.2026 | 29,38 | 29,58 | 29,11 | 29,24 | -0,41% | 4.135,00 |
| 07.01.2026 | 29,23 | 29,66 | 29,11 | 29,36 | -0,44% | 3.717,00 |
| 06.01.2026 | 29,95 | 29,95 | 29,26 | 29,49 | -0,92% | 3.406,00 |
| 05.01.2026 | 29,65 | 29,99 | 29,40 | 29,77 | 1,16% | 6.844,00 |
| 02.01.2026 | 29,58 | 29,70 | 29,16 | 29,43 | 0,29% | 3.112,00 |
| 30.12.2025 | 29,22 | 29,50 | 29,19 | 29,34 | 0,55% | 198,00 |
| 29.12.2025 | 29,60 | 29,70 | 29,06 | 29,18 | -0,24% | 3.753,00 |
| 23.12.2025 | 29,52 | 29,67 | 29,12 | 29,25 | -0,90% | 2.827,00 |
| 22.12.2025 | 29,62 | 29,79 | 29,23 | 29,52 | -0,54% | 7.750,00 |
| 19.12.2025 | 29,55 | 29,68 | 29,23 | 29,68 | 0,51% | 3.837,00 |
| 18.12.2025 | 29,18 | 29,67 | 29,08 | 29,53 | 0,68% | 3.661,00 |
| 17.12.2025 | 29,26 | 29,48 | 29,07 | 29,33 | 0,29% | 1.864,00 |
| 16.12.2025 | 29,49 | 29,60 | 29,22 | 29,24 | -0,98% | 7.276,00 |
| 15.12.2025 | 29,77 | 30,05 | 29,36 | 29,53 | -0,59% | 6.920,00 |
| 12.12.2025 | 28,90 | 29,85 | 28,85 | 29,71 | 2,86% | 10.332,00 |
| 11.12.2025 | 28,07 | 28,97 | 27,98 | 28,88 | 2,45% | 4.618,00 |
| 10.12.2025 | 28,02 | 28,21 | 27,84 | 28,19 | 0,71% | 2.092,00 |
| 09.12.2025 | 27,94 | 28,15 | 27,68 | 27,99 | 0,99% | 5.603,00 |
| 08.12.2025 | 28,14 | 28,36 | 27,68 | 27,72 | -0,36% | 5.487,00 |
| 05.12.2025 | 27,40 | 27,83 | 27,37 | 27,82 | 1,96% | 930,00 |
| 04.12.2025 | 27,38 | 27,76 | 27,16 | 27,28 | -0,64% | 1.936,00 |
| 03.12.2025 | 27,63 | 27,73 | 27,38 | 27,46 | 0,72% | 2.385,00 |
| 02.12.2025 | 27,77 | 28,04 | 27,25 | 27,26 | -1,89% | 1.942,00 |
| 01.12.2025 | 27,91 | 28,30 | 27,65 | 27,79 | -1,54% | 5.399,00 |
| 28.11.2025 | 28,35 | 28,41 | 27,95 | 28,22 | -0,51% | 5.418,00 |
| 27.11.2025 | 28,07 | 28,46 | 27,81 | 28,37 | 0,91% | 3.531,00 |
| 26.11.2025 | 27,79 | 28,40 | 27,66 | 28,11 | 1,50% | 7.361,00 |
| 25.11.2025 | 27,09 | 28,32 | 26,90 | 27,70 | 1,65% | 11.236,00 |
| 24.11.2025 | 26,38 | 27,37 | 26,25 | 27,25 | 4,13% | 8.428,00 |
| 21.11.2025 | 25,75 | 26,49 | 25,69 | 26,17 | 1,40% | 3.711,00 |
| 20.11.2025 | 26,38 | 26,65 | 25,75 | 25,81 | -2,12% | 3.007,00 |
| 19.11.2025 | 25,90 | 26,74 | 25,58 | 26,37 | 0,73% | 1.857,00 |