18,678€
-2,82%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 18,67 | 19,13 | 18,65 | 18,68 | -0,15% | 7.478,00 |
| 07.11.2024 | 18,62 | 18,95 | 18,24 | 18,71 | 1,23% | 9.663,00 |
| 06.11.2024 | 18,42 | 19,12 | 18,14 | 18,48 | 0,91% | 15.732,00 |
| 05.11.2024 | 17,80 | 18,64 | 17,56 | 18,31 | 3,31% | 36.557,00 |
| 04.11.2024 | 17,36 | 17,99 | 17,14 | 17,73 | 0,71% | 17.884,00 |
| 01.11.2024 | 17,16 | 17,84 | 17,13 | 17,60 | 2,71% | 29.775,00 |
| 31.10.2024 | 17,24 | 17,54 | 17,03 | 17,14 | -1,11% | 5.717,00 |
| 30.10.2024 | 17,47 | 17,63 | 17,23 | 17,33 | -1,32% | 6.504,00 |
| 29.10.2024 | 17,68 | 17,90 | 17,33 | 17,56 | -1,17% | 4.849,00 |
| 28.10.2024 | 17,70 | 18,09 | 17,66 | 17,77 | 0,23% | 18.794,00 |
| 25.10.2024 | 17,57 | 17,91 | 17,52 | 17,73 | 0,85% | 3.624,00 |
| 24.10.2024 | 17,71 | 17,84 | 17,52 | 17,58 | -0,68% | 2.985,00 |
| 23.10.2024 | 17,73 | 17,87 | 17,43 | 17,70 | -0,14% | 5.712,00 |
| 22.10.2024 | 17,60 | 17,78 | 17,48 | 17,72 | 0,84% | 4.845,00 |
| 21.10.2024 | 17,58 | 17,58 | 17,31 | 17,58 | 0,57% | 7.641,00 |
| 18.10.2024 | 17,55 | 17,70 | 17,26 | 17,48 | -0,31% | 3.757,00 |
| 17.10.2024 | 17,02 | 17,64 | 16,95 | 17,53 | 2,85% | 8.139,00 |
| 16.10.2024 | 17,27 | 17,35 | 16,79 | 17,05 | -1,49% | 7.865,00 |
| 15.10.2024 | 17,12 | 17,55 | 17,09 | 17,30 | 1,01% | 18.363,00 |
| 14.10.2024 | 16,56 | 17,24 | 16,46 | 17,13 | 2,91% | 14.506,00 |
| 11.10.2024 | 16,36 | 16,84 | 16,35 | 16,65 | 1,63% | 3.568,00 |
| 10.10.2024 | 16,65 | 16,74 | 16,36 | 16,38 | -1,43% | 4.073,00 |
| 09.10.2024 | 16,41 | 16,83 | 16,38 | 16,62 | 1,22% | 3.343,00 |
| 08.10.2024 | 16,07 | 16,55 | 16,01 | 16,42 | 1,94% | 14.377,00 |
| 07.10.2024 | 16,39 | 16,60 | 16,01 | 16,10 | -2,05% | 5.876,00 |
| 04.10.2024 | 16,01 | 16,61 | 15,95 | 16,44 | 2,93% | 1.332,00 |
| 03.10.2024 | 15,89 | 16,37 | 15,82 | 15,97 | 0,50% | 3.801,00 |
| 02.10.2024 | 16,26 | 16,29 | 15,82 | 15,89 | -2,17% | 4.535,00 |
| 01.10.2024 | 16,87 | 17,00 | 16,12 | 16,25 | -3,70% | 12.246,00 |
| 30.09.2024 | 16,61 | 17,00 | 16,38 | 16,87 | 1,44% | 3.367,00 |
| 27.09.2024 | 16,78 | 17,17 | 16,63 | 16,63 | -1,57% | 4.898,00 |
| 26.09.2024 | 16,87 | 17,40 | 16,74 | 16,90 | 0,37% | 10.842,00 |
| 25.09.2024 | 16,55 | 16,89 | 16,50 | 16,83 | 1,13% | 5.644,00 |
| 24.09.2024 | 16,61 | 16,76 | 16,45 | 16,65 | 0,73% | 3.169,00 |
| 23.09.2024 | 16,66 | 16,66 | 16,37 | 16,53 | -0,51% | 865,00 |
| 20.09.2024 | 16,75 | 16,90 | 16,41 | 16,61 | -1,15% | 7.941,00 |
| 19.09.2024 | 15,99 | 16,87 | 15,99 | 16,80 | 5,51% | 23.569,00 |
| 18.09.2024 | 16,08 | 16,25 | 15,80 | 15,93 | -0,23% | 4.818,00 |
| 17.09.2024 | 15,18 | 16,25 | 15,18 | 15,96 | 4,33% | 12.392,00 |
| 16.09.2024 | 15,61 | 15,61 | 15,21 | 15,30 | -1,84% | 1.555,00 |
| 13.09.2024 | 15,44 | 15,83 | 15,22 | 15,59 | 0,89% | 2.888,00 |
| 12.09.2024 | 15,91 | 16,22 | 14,98 | 15,45 | -2,66% | 7.813,00 |
| 11.09.2024 | 15,56 | 16,03 | 15,56 | 15,87 | 0,83% | 6.351,00 |
| 10.09.2024 | 15,82 | 15,99 | 15,53 | 15,74 | -0,88% | 2.781,00 |
| 09.09.2024 | 15,64 | 16,02 | 15,64 | 15,88 | 2,12% | 3.340,00 |
| 06.09.2024 | 15,76 | 15,85 | 15,46 | 15,55 | -1,50% | 7.490,00 |
| 05.09.2024 | 15,57 | 16,10 | 15,51 | 15,79 | 1,35% | 9.143,00 |
| 04.09.2024 | 15,85 | 15,90 | 15,29 | 15,58 | -2,34% | 3.278,00 |
| 03.09.2024 | 15,73 | 16,00 | 15,72 | 15,95 | 1,25% | 2.773,00 |
| 02.09.2024 | 15,98 | 16,00 | 15,56 | 15,76 | -1,49% | 3.049,00 |
| 30.08.2024 | 15,96 | 16,02 | 15,71 | 15,99 | 0,44% | 10.262,00 |
| 29.08.2024 | 15,57 | 16,00 | 15,54 | 15,92 | 2,38% | 1.790,00 |
| 28.08.2024 | 15,79 | 15,82 | 15,48 | 15,55 | -0,88% | 8.311,00 |
| 27.08.2024 | 15,02 | 16,00 | 15,01 | 15,69 | 4,55% | 13.746,00 |
| 26.08.2024 | 14,82 | 15,27 | 14,82 | 15,01 | 0,03% | 53.326,00 |
| 23.08.2024 | 14,73 | 15,19 | 14,70 | 15,00 | 2,14% | 4.112,00 |
| 22.08.2024 | 14,69 | 15,06 | 14,68 | 14,69 | -0,10% | 5.631,00 |
| 21.08.2024 | 14,84 | 14,99 | 14,66 | 14,70 | -0,74% | 3.288,00 |
| 20.08.2024 | 14,88 | 14,99 | 14,80 | 14,81 | -0,50% | 3.433,00 |
| 19.08.2024 | 14,92 | 15,01 | 14,78 | 14,89 | -0,17% | 5.634,00 |
| 16.08.2024 | 14,98 | 15,05 | 14,79 | 14,91 | -0,33% | 5.819,00 |
| 15.08.2024 | 14,77 | 15,28 | 14,67 | 14,96 | 1,53% | 6.509,00 |