26,820€
1,59%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,76 | 27,11 | 26,60 | 27,02 | 2,33% | 7.296,00 |
| 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 |
| 18.11.2025 | 25,55 | 26,22 | 25,39 | 26,18 | 1,59% | 4.824,00 |
| 17.11.2025 | 26,45 | 26,60 | 25,64 | 25,77 | -2,59% | 5.177,00 |
| 14.11.2025 | 27,32 | 27,32 | 26,08 | 26,45 | -2,51% | 4.599,00 |
| 13.11.2025 | 27,01 | 27,41 | 26,85 | 27,13 | 0,63% | 3.227,00 |
| 12.11.2025 | 26,92 | 27,24 | 26,67 | 26,96 | 0,33% | 3.276,00 |
| 11.11.2025 | 26,91 | 27,13 | 26,74 | 26,87 | -0,19% | 4.203,00 |
| 10.11.2025 | 26,93 | 27,07 | 26,54 | 26,92 | 1,30% | 3.140,00 |
| 07.11.2025 | 26,65 | 26,91 | 25,85 | 26,58 | 0,21% | 3.027,00 |
| 06.11.2025 | 27,37 | 27,37 | 26,27 | 26,52 | -2,43% | 8.678,00 |
| 05.11.2025 | 27,23 | 27,34 | 26,74 | 27,18 | -0,26% | 7.793,00 |
| 04.11.2025 | 26,74 | 27,37 | 26,54 | 27,25 | 1,24% | 8.442,00 |
| 03.11.2025 | 26,31 | 27,34 | 25,37 | 26,92 | 2,32% | 69.622,00 |
| 31.10.2025 | 25,90 | 26,47 | 25,81 | 26,31 | 2,33% | 9.400,00 |
| 30.10.2025 | 25,54 | 25,99 | 25,41 | 25,71 | 0,80% | 5.928,00 |
| 29.10.2025 | 25,54 | 25,69 | 25,40 | 25,50 | -0,12% | 517,00 |
| 28.10.2025 | 25,76 | 25,87 | 25,39 | 25,53 | -0,95% | 3.167,00 |
| 27.10.2025 | 25,55 | 25,99 | 25,42 | 25,78 | 1,74% | 5.322,00 |
| 24.10.2025 | 25,28 | 25,68 | 25,11 | 25,34 | 0,50% | 6.212,00 |
| 23.10.2025 | 25,75 | 25,75 | 25,06 | 25,21 | -1,48% | 5.999,00 |
| 22.10.2025 | 25,24 | 25,92 | 25,11 | 25,59 | 1,79% | 10.268,00 |
| 21.10.2025 | 25,39 | 25,49 | 25,13 | 25,14 | -0,93% | 2.147,00 |
| 20.10.2025 | 25,49 | 25,49 | 25,09 | 25,38 | -0,24% | 8.118,00 |
| 17.10.2025 | 24,69 | 25,53 | 24,53 | 25,44 | 2,71% | 2.955,00 |
| 16.10.2025 | 24,69 | 25,79 | 24,58 | 24,77 | 1,02% | 3.910,00 |
| 15.10.2025 | 25,37 | 25,48 | 24,20 | 24,52 | -3,08% | 5.827,00 |
| 14.10.2025 | 24,96 | 25,33 | 24,58 | 25,30 | 0,86% | 6.938,00 |
| 13.10.2025 | 25,35 | 25,47 | 24,91 | 25,08 | 0,54% | 4.201,00 |
| 10.10.2025 | 25,40 | 25,46 | 24,84 | 24,95 | -1,73% | 12.298,00 |
| 09.10.2025 | 25,52 | 25,80 | 25,26 | 25,39 | -0,47% | 7.351,00 |
| 08.10.2025 | 25,21 | 25,85 | 25,01 | 25,51 | 1,96% | 6.283,00 |
| 07.10.2025 | 24,54 | 25,20 | 24,45 | 25,02 | 0,62% | 14.628,00 |
| 06.10.2025 | 24,83 | 25,18 | 24,00 | 24,86 | 1,22% | 12.839,00 |
| 03.10.2025 | 25,01 | 25,09 | 24,39 | 24,56 | -1,29% | 4.721,00 |
| 02.10.2025 | 24,75 | 25,03 | 24,37 | 24,88 | 0,87% | 11.836,00 |
| 01.10.2025 | 24,64 | 24,86 | 24,34 | 24,67 | 0,26% | 3.966,00 |
| 30.09.2025 | 24,26 | 24,61 | 23,85 | 24,60 | 1,34% | 6.214,00 |
| 29.09.2025 | 24,34 | 24,47 | 23,80 | 24,28 | -0,16% | 2.574,00 |
| 26.09.2025 | 23,65 | 24,65 | 23,58 | 24,32 | 2,79% | 4.438,00 |
| 25.09.2025 | 23,28 | 23,78 | 23,12 | 23,66 | 1,70% | 48.257,00 |
| 24.09.2025 | 23,08 | 23,57 | 23,06 | 23,26 | 0,56% | 5.159,00 |
| 23.09.2025 | 22,63 | 23,31 | 22,62 | 23,13 | 1,80% | 6.124,00 |
| 22.09.2025 | 22,70 | 22,91 | 22,47 | 22,72 | -0,13% | 10.936,00 |