25,100€
-0,77%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,37 | 25,48 | 24,99 | 25,08 | -0,87% | 3.598,00 |
| 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 |
| 19.09.2025 | 23,14 | 23,18 | 22,62 | 22,75 | -1,62% | 3.726,00 |
| 18.09.2025 | 23,44 | 23,60 | 22,78 | 23,13 | -1,26% | 20.005,00 |
| 17.09.2025 | 23,54 | 23,67 | 23,37 | 23,42 | -0,34% | 1.568,00 |
| 16.09.2025 | 23,99 | 24,10 | 23,33 | 23,50 | -2,02% | 3.713,00 |
| 15.09.2025 | 24,00 | 24,27 | 23,72 | 23,99 | 0,67% | 2.865,00 |
| 12.09.2025 | 24,12 | 24,13 | 23,65 | 23,83 | -0,75% | 4.839,00 |
| 11.09.2025 | 23,36 | 24,20 | 23,32 | 24,01 | 2,94% | 3.300,00 |
| 10.09.2025 | 24,12 | 24,23 | 23,30 | 23,32 | -2,61% | 12.081,00 |
| 09.09.2025 | 23,70 | 24,15 | 23,68 | 23,95 | 0,88% | 28.217,00 |
| 08.09.2025 | 23,84 | 23,94 | 23,39 | 23,74 | -0,42% | 58.852,00 |
| 05.09.2025 | 23,89 | 24,15 | 23,65 | 23,84 | 0,59% | 3.030,00 |
| 04.09.2025 | 24,85 | 24,97 | 23,63 | 23,70 | -4,55% | 4.557,00 |
| 03.09.2025 | 24,04 | 24,89 | 24,04 | 24,83 | 3,52% | 8.336,00 |
| 02.09.2025 | 24,92 | 25,11 | 23,81 | 23,98 | -4,12% | 9.264,00 |
| 01.09.2025 | 25,31 | 25,43 | 24,89 | 25,01 | -0,95% | 4.838,00 |
| 29.08.2025 | 25,34 | 25,37 | 25,05 | 25,25 | -0,47% | 1.955,00 |
| 28.08.2025 | 25,73 | 25,73 | 25,11 | 25,37 | -1,00% | 7.701,00 |
| 27.08.2025 | 26,81 | 26,82 | 25,10 | 25,63 | -4,37% | 13.222,00 |
| 26.08.2025 | 26,28 | 26,80 | 26,21 | 26,80 | 1,94% | 1.546,00 |
| 25.08.2025 | 26,58 | 26,76 | 26,26 | 26,29 | -1,20% | 2.118,00 |
| 22.08.2025 | 26,31 | 26,70 | 26,18 | 26,61 | 1,06% | 2.107,00 |
| 21.08.2025 | 26,53 | 26,65 | 26,10 | 26,33 | -0,88% | 4.068,00 |
| 20.08.2025 | 27,07 | 27,20 | 26,27 | 26,56 | -2,10% | 5.728,00 |
| 19.08.2025 | 26,65 | 27,44 | 26,60 | 27,13 | 1,86% | 6.472,00 |
| 18.08.2025 | 26,49 | 26,85 | 26,39 | 26,64 | 0,97% | 6.321,00 |
| 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 |