18,718€
-0,44%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 18,68 | 18,72 | 18,60 | 18,71 | -0,47% | 899,00 |
| 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 |
| 14.08.2024 | 14,96 | 15,21 | 14,71 | 14,74 | -0,96% | 7.131,00 |
| 13.08.2024 | 14,57 | 15,00 | 14,54 | 14,88 | 2,46% | 5.451,00 |
| 12.08.2024 | 14,89 | 15,07 | 14,50 | 14,52 | -2,16% | 4.251,00 |
| 09.08.2024 | 14,53 | 15,10 | 14,35 | 14,84 | 4,99% | 22.918,00 |
| 07.08.2024 | 14,25 | 14,79 | 13,90 | 14,14 | 0,27% | 9.658,00 |
| 06.08.2024 | 14,45 | 14,60 | 13,94 | 14,10 | -0,70% | 7.532,00 |
| 05.08.2024 | 13,96 | 14,26 | 13,52 | 14,20 | 0,07% | 16.014,00 |
| 02.08.2024 | 14,19 | 14,48 | 13,98 | 14,19 | -0,33% | 20.807,00 |
| 01.08.2024 | 15,01 | 15,01 | 14,14 | 14,24 | -4,77% | 12.336,00 |
| 31.07.2024 | 15,18 | 15,27 | 14,63 | 14,95 | -1,08% | 5.446,00 |
| 30.07.2024 | 14,83 | 15,16 | 14,78 | 15,11 | 3,09% | 7.864,00 |
| 29.07.2024 | 14,96 | 15,18 | 14,61 | 14,66 | -1,71% | 9.603,00 |
| 26.07.2024 | 14,23 | 15,10 | 14,19 | 14,92 | 5,26% | 16.428,00 |
| 25.07.2024 | 13,85 | 14,86 | 13,72 | 14,17 | 1,32% | 50.683,00 |
| 24.07.2024 | 13,89 | 14,32 | 13,80 | 13,99 | 0,36% | 262.022,00 |
| 23.07.2024 | 14,14 | 14,29 | 13,58 | 13,94 | -1,54% | 71.754,00 |
| 22.07.2024 | 16,00 | 16,00 | 13,67 | 14,15 | -14,36% | 168.594,00 |
| 19.07.2024 | 16,73 | 17,04 | 16,28 | 16,53 | -0,88% | 8.507,00 |
| 18.07.2024 | 17,05 | 17,08 | 16,66 | 16,67 | -2,04% | 5.713,00 |
| 17.07.2024 | 16,95 | 17,49 | 16,91 | 17,02 | -0,04% | 10.038,00 |
| 16.07.2024 | 17,18 | 17,26 | 16,91 | 17,03 | -0,82% | 1.887,00 |
| 15.07.2024 | 17,14 | 17,43 | 16,99 | 17,17 | 0,06% | 2.953,00 |
| 12.07.2024 | 17,55 | 17,59 | 16,96 | 17,16 | -2,07% | 4.553,00 |
| 11.07.2024 | 17,21 | 17,61 | 17,20 | 17,52 | 1,71% | 7.146,00 |
| 10.07.2024 | 17,41 | 17,56 | 17,05 | 17,23 | -1,23% | 3.514,00 |
| 09.07.2024 | 17,21 | 17,69 | 16,98 | 17,44 | 1,25% | 14.179,00 |
| 08.07.2024 | 17,12 | 17,45 | 16,74 | 17,23 | 0,15% | 17.366,00 |
| 05.07.2024 | 16,65 | 17,30 | 16,51 | 17,20 | 3,30% | 2.946,00 |
| 04.07.2024 | 16,80 | 16,95 | 16,26 | 16,65 | 0,29% | 785,00 |
| 03.07.2024 | 16,26 | 16,86 | 16,04 | 16,60 | 2,30% | 4.967,00 |
| 02.07.2024 | 16,42 | 16,54 | 16,01 | 16,23 | -1,25% | 7.343,00 |
| 01.07.2024 | 16,84 | 17,14 | 16,14 | 16,44 | -1,07% | 6.346,00 |
| 28.06.2024 | 16,78 | 16,87 | 16,42 | 16,61 | -0,94% | 4.725,00 |
| 27.06.2024 | 16,58 | 16,80 | 16,43 | 16,77 | 1,10% | 2.627,00 |
| 26.06.2024 | 16,99 | 17,07 | 16,29 | 16,59 | -2,01% | 5.741,00 |