17,513€
-5,31%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,48 | 18,53 | 17,47 | 17,53 | -5,22% | 8.923,00 |
| 03.04.2025 | 18,53 | 18,98 | 18,13 | 18,50 | -2,23% | 7.238,00 |
| 02.04.2025 | 18,97 | 19,11 | 18,74 | 18,92 | -0,45% | 2.204,00 |
| 01.04.2025 | 18,67 | 19,06 | 18,56 | 19,00 | 1,58% | 9.309,00 |
| 31.03.2025 | 19,18 | 19,30 | 18,37 | 18,71 | -2,96% | 13.514,00 |
| 28.03.2025 | 19,99 | 20,05 | 19,23 | 19,28 | -4,04% | 6.397,00 |
| 27.03.2025 | 20,10 | 20,32 | 19,62 | 20,09 | -0,27% | 10.937,00 |
| 26.03.2025 | 19,96 | 20,39 | 19,85 | 20,15 | 0,46% | 2.277,00 |
| 25.03.2025 | 20,37 | 20,54 | 20,05 | 20,05 | -1,75% | 3.000,00 |
| 24.03.2025 | 21,08 | 21,17 | 20,18 | 20,41 | -2,53% | 3.734,00 |
| 21.03.2025 | 20,71 | 21,04 | 20,21 | 20,94 | 1,18% | 2.337,00 |
| 20.03.2025 | 20,72 | 21,17 | 20,57 | 20,70 | 0,17% | 1.148,00 |
| 19.03.2025 | 20,85 | 20,92 | 20,47 | 20,66 | -0,72% | - |
| 18.03.2025 | 20,85 | 21,10 | 20,71 | 20,81 | -0,19% | 5.398,00 |
| 17.03.2025 | 20,72 | 20,94 | 20,62 | 20,85 | 0,00% | 4.959,00 |
| 14.03.2025 | 20,54 | 20,87 | 20,41 | 20,85 | 2,16% | 1.040,00 |
| 13.03.2025 | 20,37 | 20,82 | 20,21 | 20,41 | 0,29% | 2.002,00 |
| 12.03.2025 | 20,41 | 20,68 | 20,27 | 20,35 | 0,15% | 2.659,00 |
| 11.03.2025 | 20,21 | 20,50 | 19,91 | 20,32 | -0,88% | 12.179,00 |
| 10.03.2025 | 20,74 | 21,07 | 20,20 | 20,50 | -1,30% | 10.970,00 |
| 07.03.2025 | 20,49 | 20,77 | 19,68 | 20,77 | 1,07% | 5.853,00 |
| 06.03.2025 | 20,95 | 21,29 | 20,21 | 20,55 | -1,91% | 10.746,00 |
| 05.03.2025 | 20,62 | 21,02 | 20,50 | 20,95 | 2,02% | 6.499,00 |
| 04.03.2025 | 20,47 | 20,73 | 19,76 | 20,54 | 0,44% | 9.322,00 |
| 03.03.2025 | 20,93 | 21,01 | 20,35 | 20,45 | -2,69% | 3.975,00 |
| 28.02.2025 | 20,64 | 21,02 | 20,62 | 21,01 | 1,20% | 3.703,00 |
| 27.02.2025 | 20,58 | 20,87 | 20,37 | 20,76 | 1,05% | 5.192,00 |
| 26.02.2025 | 19,98 | 20,63 | 19,92 | 20,55 | 3,44% | 9.845,00 |
| 25.02.2025 | 19,95 | 20,29 | 19,86 | 19,86 | -0,30% | 3.128,00 |
| 24.02.2025 | 19,81 | 20,18 | 19,74 | 19,92 | 1,50% | 1.993,00 |
| 21.02.2025 | 19,93 | 20,32 | 19,55 | 19,63 | -1,34% | 5.834,00 |
| 20.02.2025 | 19,87 | 20,13 | 19,71 | 19,90 | 0,28% | 2.028,00 |
| 19.02.2025 | 19,95 | 20,14 | 19,74 | 19,84 | -0,09% | 2.680,00 |
| 18.02.2025 | 20,19 | 20,53 | 19,73 | 19,86 | -2,16% | 2.704,00 |
| 17.02.2025 | 19,71 | 20,49 | 19,71 | 20,30 | 3,35% | 6.935,00 |
| 14.02.2025 | 19,79 | 20,20 | 19,64 | 19,64 | -0,61% | 3.012,00 |
| 13.02.2025 | 20,24 | 20,47 | 19,76 | 19,76 | -0,79% | 2.331,00 |
| 12.02.2025 | 19,64 | 20,08 | 19,63 | 19,92 | 1,39% | 1.092,00 |
| 11.02.2025 | 19,89 | 19,91 | 19,42 | 19,64 | -1,00% | 10.022,00 |
| 10.02.2025 | 19,88 | 20,17 | 19,78 | 19,84 | 1,07% | 3.483,00 |
| 07.02.2025 | 20,15 | 20,60 | 19,62 | 19,63 | -2,41% | 5.606,00 |
| 06.02.2025 | 20,11 | 20,41 | 20,03 | 20,12 | 0,15% | 1.490,00 |
| 05.02.2025 | 20,00 | 20,34 | 19,91 | 20,09 | -0,05% | 2.126,00 |
| 04.02.2025 | 19,95 | 20,41 | 19,93 | 20,10 | 0,95% | 2.545,00 |
| 03.02.2025 | 19,97 | 20,36 | 19,74 | 19,91 | -2,43% | 9.082,00 |
| 31.01.2025 | 20,63 | 20,72 | 20,21 | 20,40 | -1,14% | 11.443,00 |
| 30.01.2025 | 20,02 | 20,71 | 19,95 | 20,64 | 3,12% | 5.874,00 |
| 29.01.2025 | 20,46 | 20,57 | 19,90 | 20,01 | -1,43% | 5.171,00 |
| 28.01.2025 | 19,91 | 20,58 | 19,44 | 20,30 | 3,62% | 13.659,00 |
| 27.01.2025 | 19,48 | 20,74 | 19,21 | 19,59 | 0,15% | 68.823,00 |
| 24.01.2025 | 19,23 | 19,85 | 19,10 | 19,56 | 1,07% | 10.567,00 |
| 23.01.2025 | 19,02 | 19,76 | 18,94 | 19,35 | 1,82% | 13.236,00 |
| 22.01.2025 | 18,98 | 19,10 | 18,71 | 19,01 | -0,09% | 3.525,00 |
| 21.01.2025 | 18,34 | 19,10 | 18,25 | 19,03 | 3,38% | 3.296,00 |
| 20.01.2025 | 18,02 | 18,70 | 18,00 | 18,40 | 1,43% | 2.035,00 |
| 17.01.2025 | 18,18 | 18,54 | 17,91 | 18,14 | -0,45% | 2.662,00 |
| 16.01.2025 | 18,22 | 18,79 | 17,73 | 18,23 | -0,61% | 7.737,00 |
| 15.01.2025 | 18,53 | 18,55 | 18,30 | 18,34 | -1,09% | 6.251,00 |
| 14.01.2025 | 18,34 | 18,57 | 18,16 | 18,54 | 1,31% | 7.950,00 |
| 13.01.2025 | 18,50 | 18,57 | 17,99 | 18,30 | -1,90% | 7.926,00 |
| 10.01.2025 | 18,85 | 18,95 | 18,43 | 18,66 | -1,54% | 1.224,00 |
| 09.01.2025 | 18,64 | 19,05 | 18,62 | 18,95 | 1,39% | 854,00 |
| 08.01.2025 | 19,32 | 19,39 | 18,58 | 18,69 | -2,77% | 7.251,00 |
| 07.01.2025 | 18,62 | 19,62 | 18,48 | 19,22 | 3,32% | 7.093,00 |
| 06.01.2025 | 18,78 | 18,90 | 18,36 | 18,60 | -0,73% | 5.989,00 |
| 03.01.2025 | 18,90 | 19,14 | 18,61 | 18,74 | -0,68% | 3.979,00 |
| 02.01.2025 | 18,99 | 19,16 | 18,76 | 18,87 | -1,13% | 2.192,00 |
| 30.12.2024 | 19,04 | 19,17 | 18,96 | 19,08 | -0,04% | 3.386,00 |
| 27.12.2024 | 19,14 | 19,15 | 18,96 | 19,09 | -0,04% | 6.250,00 |
| 23.12.2024 | 19,16 | 19,41 | 19,01 | 19,10 | 0,21% | 7.072,00 |
| 20.12.2024 | 19,01 | 19,38 | 19,01 | 19,06 | -0,57% | 5.612,00 |
| 19.12.2024 | 19,07 | 19,34 | 19,04 | 19,17 | 0,31% | 1.918,00 |
| 18.12.2024 | 19,28 | 19,53 | 19,06 | 19,11 | -0,95% | 2.221,00 |
| 17.12.2024 | 19,33 | 19,56 | 19,27 | 19,29 | -0,48% | 7.348,00 |
| 16.12.2024 | 19,58 | 19,67 | 19,26 | 19,38 | -1,65% | 3.734,00 |
| 13.12.2024 | 19,17 | 19,80 | 19,17 | 19,71 | 2,64% | 11.606,00 |
| 12.12.2024 | 19,27 | 19,75 | 19,20 | 19,20 | -0,47% | 4.418,00 |
| 11.12.2024 | 19,46 | 19,49 | 19,02 | 19,29 | -0,80% | 4.474,00 |
| 10.12.2024 | 19,22 | 19,60 | 19,21 | 19,45 | 0,91% | 1.153,00 |
| 09.12.2024 | 19,09 | 19,55 | 19,08 | 19,27 | 0,82% | 6.783,00 |
| 06.12.2024 | 19,32 | 19,72 | 18,88 | 19,11 | -1,09% | 15.239,00 |
| 05.12.2024 | 18,92 | 19,60 | 18,73 | 19,32 | 2,64% | 9.481,00 |
| 04.12.2024 | 18,92 | 19,25 | 18,82 | 18,83 | 0,01% | 8.792,00 |
| 03.12.2024 | 18,68 | 19,32 | 18,63 | 18,82 | 0,94% | 14.462,00 |
| 02.12.2024 | 18,23 | 18,87 | 18,15 | 18,65 | 1,18% | 8.021,00 |
| 29.11.2024 | 18,04 | 18,68 | 17,95 | 18,43 | 2,28% | 3.108,00 |
| 28.11.2024 | 18,49 | 18,49 | 17,97 | 18,02 | -1,42% | 4.719,00 |
| 27.11.2024 | 18,29 | 18,34 | 18,09 | 18,28 | 0,08% | 2.418,00 |
| 26.11.2024 | 18,61 | 18,67 | 18,13 | 18,27 | -2,25% | 2.133,00 |
| 25.11.2024 | 18,47 | 18,87 | 18,16 | 18,69 | 1,94% | 2.066,00 |
| 22.11.2024 | 18,04 | 18,36 | 17,97 | 18,33 | 1,68% | 1.353,00 |
| 21.11.2024 | 18,35 | 18,56 | 18,03 | 18,03 | -0,99% | 2.849,00 |
| 20.11.2024 | 18,88 | 18,99 | 18,15 | 18,21 | -3,27% | 5.826,00 |
| 19.11.2024 | 18,66 | 18,84 | 18,09 | 18,82 | 1,32% | 1.798,00 |
| 18.11.2024 | 18,80 | 18,85 | 18,41 | 18,58 | -1,20% | 5.366,00 |
| 15.11.2024 | 18,93 | 19,02 | 18,58 | 18,80 | -0,92% | 1.752,00 |
| 14.11.2024 | 18,58 | 19,00 | 18,33 | 18,98 | 3,21% | 4.425,00 |
| 13.11.2024 | 18,68 | 18,75 | 18,18 | 18,39 | -2,19% | 11.869,00 |
| 12.11.2024 | 18,92 | 19,01 | 18,51 | 18,80 | -1,04% | 8.307,00 |
| 11.11.2024 | 19,02 | 19,19 | 18,76 | 19,00 | 1,70% | 8.837,00 |