26,380€
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 26,35 | 26,69 | 26,01 | 26,38 | 0,00% | 5.689,00 |
| 14.08.2025 | 26,05 | 26,40 | 26,03 | 26,38 | 0,86% | 3.086,00 |
| 13.08.2025 | 26,11 | 26,39 | 26,05 | 26,16 | 0,23% | 6.207,00 |
| 12.08.2025 | 25,70 | 26,16 | 25,67 | 26,10 | 1,44% | 3.393,00 |
| 11.08.2025 | 26,38 | 26,52 | 25,63 | 25,73 | -2,43% | 3.508,00 |
| 08.08.2025 | 25,74 | 26,64 | 25,72 | 26,37 | 1,89% | 7.569,00 |
| 07.08.2025 | 26,00 | 26,54 | 25,67 | 25,88 | -0,86% | 5.348,00 |
| 06.08.2025 | 26,48 | 26,54 | 25,88 | 26,10 | -0,87% | 7.113,00 |
| 05.08.2025 | 26,73 | 26,93 | 26,08 | 26,33 | -1,55% | 9.796,00 |
| 04.08.2025 | 25,36 | 26,85 | 25,33 | 26,75 | 6,22% | 14.132,00 |
| 01.08.2025 | 25,84 | 25,92 | 24,96 | 25,18 | -3,06% | 7.524,00 |
| 31.07.2025 | 26,33 | 26,50 | 25,54 | 25,98 | -1,24% | 34.680,00 |
| 30.07.2025 | 25,50 | 26,49 | 25,37 | 26,30 | 3,04% | 10.731,00 |
| 29.07.2025 | 25,48 | 25,80 | 25,24 | 25,53 | 0,73% | 4.517,00 |
| 28.07.2025 | 25,39 | 25,66 | 25,00 | 25,34 | 0,62% | 7.411,00 |
| 25.07.2025 | 24,99 | 25,33 | 24,75 | 25,19 | 0,40% | 5.741,00 |
| 24.07.2025 | 24,78 | 25,18 | 24,74 | 25,09 | 1,15% | 7.488,00 |
| 23.07.2025 | 24,88 | 24,98 | 24,39 | 24,80 | -0,48% | 8.978,00 |
| 22.07.2025 | 24,66 | 24,92 | 24,13 | 24,92 | 0,89% | 6.261,00 |
| 21.07.2025 | 24,19 | 24,85 | 23,90 | 24,70 | 7,63% | 27.528,00 |
| 18.07.2025 | 23,85 | 23,85 | 22,89 | 22,95 | -3,35% | 6.840,00 |
| 17.07.2025 | 24,10 | 24,15 | 23,10 | 23,75 | -1,31% | 9.600,00 |
| 16.07.2025 | 23,67 | 24,11 | 23,50 | 24,06 | 0,69% | 3.596,00 |
| 15.07.2025 | 24,19 | 24,19 | 23,56 | 23,90 | -0,58% | 2.156,00 |
| 14.07.2025 | 24,26 | 24,38 | 23,69 | 24,04 | -0,89% | 8.617,00 |
| 11.07.2025 | 23,72 | 24,49 | 23,58 | 24,25 | 1,91% | 3.382,00 |
| 10.07.2025 | 24,41 | 24,54 | 23,73 | 23,80 | -1,92% | 5.872,00 |
| 09.07.2025 | 24,45 | 24,54 | 24,02 | 24,26 | 0,10% | 3.019,00 |
| 08.07.2025 | 23,97 | 24,83 | 23,87 | 24,24 | 1,51% | 3.730,00 |
| 07.07.2025 | 23,48 | 24,22 | 23,37 | 23,88 | 1,73% | 5.921,00 |
| 04.07.2025 | 23,74 | 23,83 | 23,38 | 23,47 | -1,51% | 2.204,00 |
| 03.07.2025 | 23,71 | 23,95 | 23,50 | 23,83 | 0,55% | 1.026,00 |
| 02.07.2025 | 23,76 | 23,96 | 23,51 | 23,70 | 0,13% | 3.006,00 |
| 01.07.2025 | 23,84 | 23,85 | 23,51 | 23,67 | -0,78% | 2.647,00 |
| 30.06.2025 | 23,53 | 24,01 | 23,39 | 23,86 | 1,40% | 1.000,00 |
| 27.06.2025 | 23,96 | 24,08 | 23,38 | 23,53 | -1,84% | 3.909,00 |
| 26.06.2025 | 23,37 | 24,08 | 23,37 | 23,97 | 2,52% | 1.707,00 |
| 25.06.2025 | 24,07 | 24,15 | 23,09 | 23,38 | -2,91% | 4.147,00 |
| 24.06.2025 | 23,60 | 24,15 | 23,39 | 24,08 | 4,00% | 6.692,00 |
| 23.06.2025 | 23,03 | 23,50 | 22,58 | 23,15 | 0,00% | 8.525,00 |
| 20.06.2025 | 23,08 | 23,34 | 22,95 | 23,15 | 1,27% | 3.599,00 |
| 19.06.2025 | 23,18 | 23,19 | 22,73 | 22,86 | -2,01% | 665,00 |
| 18.06.2025 | 23,04 | 23,44 | 22,98 | 23,33 | 1,48% | 1.094,00 |
| 17.06.2025 | 23,23 | 23,45 | 22,89 | 22,99 | -1,48% | 1.445,00 |
| 16.06.2025 | 22,70 | 23,66 | 22,70 | 23,34 | 2,82% | 4.046,00 |
| 13.06.2025 | 23,28 | 23,68 | 22,61 | 22,70 | -4,64% | 47.568,00 |
| 12.06.2025 | 24,11 | 24,22 | 23,61 | 23,80 | -1,71% | 1.992,00 |
| 11.06.2025 | 24,09 | 24,46 | 24,05 | 24,22 | 1,13% | 924,00 |
| 10.06.2025 | 23,89 | 24,47 | 23,64 | 23,95 | 0,08% | 8.931,00 |
| 09.06.2025 | 24,11 | 24,24 | 23,30 | 23,93 | -0,50% | 2.742,00 |
| 06.06.2025 | 23,35 | 24,13 | 23,35 | 24,05 | 3,20% | 4.503,00 |
| 05.06.2025 | 23,46 | 23,58 | 23,13 | 23,30 | -0,72% | 2.640,00 |
| 04.06.2025 | 23,23 | 23,64 | 23,06 | 23,47 | 1,60% | 7.899,00 |
| 03.06.2025 | 23,59 | 23,60 | 22,89 | 23,10 | -1,93% | 4.587,00 |
| 02.06.2025 | 24,05 | 24,09 | 23,13 | 23,56 | -1,79% | 5.024,00 |
| 30.05.2025 | 23,69 | 24,09 | 23,10 | 23,99 | 1,33% | 5.242,00 |
| 29.05.2025 | 23,91 | 23,99 | 23,50 | 23,67 | -0,25% | 887,00 |
| 28.05.2025 | 23,86 | 23,98 | 23,51 | 23,73 | -0,73% | 1.201,00 |
| 27.05.2025 | 23,59 | 23,97 | 23,51 | 23,91 | 1,64% | 2.695,00 |
| 26.05.2025 | 23,92 | 23,99 | 23,31 | 23,52 | -1,32% | 5.918,00 |
| 23.05.2025 | 23,70 | 23,99 | 23,25 | 23,84 | 0,57% | 13.249,00 |
| 22.05.2025 | 23,87 | 24,06 | 23,55 | 23,70 | -0,48% | 6.397,00 |
| 21.05.2025 | 23,31 | 23,92 | 23,19 | 23,82 | 1,99% | 10.237,00 |
| 20.05.2025 | 23,01 | 23,76 | 22,85 | 23,35 | 1,59% | 10.609,00 |
| 19.05.2025 | 22,35 | 23,31 | 22,34 | 22,99 | 3,49% | 21.118,00 |
| 16.05.2025 | 22,42 | 22,63 | 21,78 | 22,21 | -1,18% | 3.010,00 |
| 15.05.2025 | 22,01 | 22,87 | 22,00 | 22,48 | 1,35% | 8.930,00 |
| 14.05.2025 | 21,76 | 22,57 | 21,73 | 22,18 | 1,95% | 5.545,00 |
| 13.05.2025 | 21,97 | 22,18 | 21,67 | 21,75 | -0,96% | 5.159,00 |
| 12.05.2025 | 21,85 | 22,40 | 21,71 | 21,96 | 1,01% | 5.003,00 |
| 09.05.2025 | 21,70 | 22,23 | 21,58 | 21,74 | -0,02% | 6.895,00 |
| 08.05.2025 | 21,87 | 22,36 | 21,69 | 21,75 | -0,23% | 7.953,00 |
| 07.05.2025 | 21,73 | 22,16 | 21,43 | 21,80 | 0,62% | 6.091,00 |
| 06.05.2025 | 21,53 | 21,98 | 21,38 | 21,66 | 0,37% | 3.616,00 |
| 05.05.2025 | 21,31 | 21,89 | 21,08 | 21,58 | 0,70% | 11.932,00 |
| 02.05.2025 | 20,82 | 21,83 | 20,63 | 21,43 | 2,73% | 12.612,00 |
| 30.04.2025 | 20,40 | 20,88 | 20,34 | 20,86 | 1,98% | 6.809,00 |
| 29.04.2025 | 19,98 | 20,70 | 19,97 | 20,46 | 2,40% | 1.077,00 |
| 28.04.2025 | 19,96 | 20,37 | 19,94 | 19,98 | 0,05% | 862,00 |
| 25.04.2025 | 20,16 | 20,30 | 19,91 | 19,97 | -0,84% | 3.147,00 |
| 24.04.2025 | 20,08 | 20,38 | 19,92 | 20,14 | 0,05% | 2.467,00 |
| 23.04.2025 | 19,69 | 20,36 | 19,50 | 20,13 | 3,21% | 3.243,00 |
| 22.04.2025 | 19,64 | 19,91 | 18,92 | 19,50 | -1,00% | 2.676,00 |
| 17.04.2025 | 19,70 | 19,83 | 19,60 | 19,70 | 1,01% | 2.350,00 |
| 16.04.2025 | 19,24 | 19,95 | 19,23 | 19,50 | -0,31% | 1.864,00 |
| 15.04.2025 | 19,20 | 19,67 | 19,10 | 19,56 | 1,72% | 2.068,00 |
| 14.04.2025 | 18,89 | 19,39 | 18,81 | 19,23 | 2,16% | 5.597,00 |
| 11.04.2025 | 18,46 | 19,08 | 18,24 | 18,82 | 2,97% | 2.581,00 |
| 10.04.2025 | 19,60 | 20,03 | 17,70 | 18,28 | -7,40% | 9.367,00 |
| 09.04.2025 | 17,44 | 19,96 | 17,44 | 19,74 | 13,12% | 5.511,00 |
| 08.04.2025 | 17,70 | 18,35 | 17,18 | 17,45 | 0,91% | 5.981,00 |
| 07.04.2025 | 16,50 | 17,82 | 16,10 | 17,29 | -1,09% | 29.267,00 |
| 04.04.2025 | 18,48 | 18,53 | 17,24 | 17,48 | -5,47% | 26.245,00 |
| 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 |