23,605€
1,53%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 23,45 | 23,72 | 23,06 | 23,37 | 0,52% | 4.236,00 |
| 28.09.2026 | 23,12 | 23,69 | 22,93 | 23,25 | -0,26% | 5.875,00 |
| 25.09.2026 | 22,89 | 23,55 | 22,81 | 23,31 | 1,79% | 2.284,00 |
| 24.09.2026 | 23,07 | 23,40 | 22,69 | 22,90 | -1,04% | 5.363,00 |
| 23.09.2026 | 23,89 | 23,99 | 23,00 | 23,14 | -1,72% | 5.050,00 |
| 22.09.2026 | 22,94 | 23,95 | 22,75 | 23,55 | 2,57% | 11.178,00 |
| 21.09.2026 | 23,11 | 23,19 | 22,58 | 22,96 | 1,01% | 4.810,00 |
| 18.09.2026 | 22,99 | 23,14 | 22,60 | 22,73 | -0,63% | 3.030,00 |
| 17.09.2026 | 22,30 | 23,00 | 22,30 | 22,87 | 1,55% | 5.488,00 |
| 16.09.2026 | 22,65 | 22,68 | 22,23 | 22,52 | -0,33% | 1.665,00 |
| 15.09.2026 | 22,28 | 22,99 | 22,20 | 22,60 | 1,53% | 10.584,00 |
| 14.09.2026 | 22,68 | 23,14 | 22,23 | 22,26 | -2,73% | 17.773,00 |
| 11.09.2026 | 23,06 | 23,19 | 22,63 | 22,88 | 0,48% | 7.172,00 |
| 10.09.2026 | 23,05 | 23,18 | 22,63 | 22,77 | -1,11% | 5.979,00 |
| 09.09.2026 | 23,12 | 23,20 | 22,63 | 23,03 | -0,71% | 12.312,00 |
| 08.09.2026 | 23,21 | 23,49 | 23,01 | 23,19 | -0,28% | 3.422,00 |
| 07.09.2026 | 23,58 | 23,76 | 23,05 | 23,26 | -0,39% | 8.318,00 |
| 04.09.2026 | 23,85 | 23,99 | 23,03 | 23,35 | 0,32% | 6.253,00 |
| 03.09.2026 | 23,11 | 23,78 | 23,03 | 23,27 | 0,47% | 12.266,00 |
| 02.09.2026 | 23,70 | 23,79 | 22,81 | 23,16 | -0,75% | 11.980,00 |
| 01.09.2026 | 23,76 | 23,92 | 23,04 | 23,34 | -0,93% | 9.050,00 |
| 31.08.2026 | 23,81 | 24,07 | 23,51 | 23,56 | -1,67% | 9.417,00 |
| 28.08.2026 | 23,61 | 24,78 | 23,51 | 23,96 | 1,63% | 26.832,00 |
| 27.08.2026 | 24,11 | 24,20 | 23,30 | 23,57 | -1,79% | 8.529,00 |
| 26.08.2026 | 23,94 | 24,43 | 23,79 | 24,00 | 0,65% | 7.690,00 |
| 25.08.2026 | 23,93 | 24,27 | 23,26 | 23,85 | -0,04% | 3.527,00 |
| 24.08.2026 | 23,13 | 23,87 | 23,12 | 23,86 | 2,51% | 8.581,00 |
| 21.08.2026 | 23,19 | 23,55 | 23,01 | 23,27 | 1,97% | 9.422,00 |
| 20.08.2026 | 23,35 | 23,50 | 22,80 | 22,82 | -1,23% | 20.676,00 |
| 19.08.2026 | 23,66 | 24,09 | 22,85 | 23,11 | -2,14% | 21.581,00 |
| 18.08.2026 | 24,31 | 24,56 | 23,36 | 23,61 | -4,34% | 17.181,00 |
| 17.08.2026 | 25,32 | 25,49 | 24,51 | 24,68 | -0,96% | 6.007,00 |
| 14.08.2026 | 24,94 | 25,10 | 24,40 | 24,92 | 0,28% | 5.046,00 |
| 13.08.2026 | 25,06 | 25,33 | 24,76 | 24,85 | -0,46% | 4.324,00 |
| 12.08.2026 | 24,82 | 25,30 | 24,71 | 24,97 | 0,73% | 3.230,00 |
| 11.08.2026 | 25,20 | 25,46 | 24,68 | 24,79 | -1,06% | 6.628,00 |
| 10.08.2026 | 25,09 | 25,46 | 24,61 | 25,05 | -0,16% | 4.713,00 |
| 07.08.2026 | 25,43 | 25,56 | 25,02 | 25,09 | -1,06% | 4.145,00 |
| 06.08.2026 | 25,40 | 25,66 | 25,01 | 25,36 | 0,10% | 3.648,00 |
| 05.08.2026 | 25,24 | 25,73 | 25,06 | 25,34 | 1,00% | 8.511,00 |
| 04.08.2026 | 25,17 | 25,31 | 24,51 | 25,09 | -0,48% | 16.992,00 |
| 03.08.2026 | 25,19 | 25,49 | 24,73 | 25,21 | 2,27% | 9.301,00 |
| 31.07.2026 | 25,03 | 25,39 | 24,51 | 24,65 | -1,10% | 8.036,00 |
| 30.07.2026 | 24,55 | 25,16 | 24,55 | 24,92 | 1,36% | 14.605,00 |
| 29.07.2026 | 24,60 | 25,10 | 24,35 | 24,59 | -0,89% | 15.000,00 |
| 28.07.2026 | 25,16 | 25,17 | 24,76 | 24,81 | 0,75% | 1.202,00 |
| 27.07.2026 | 24,97 | 25,43 | 24,62 | 24,62 | 1,82% | 9.034,00 |
| 24.07.2026 | 23,88 | 24,78 | 23,76 | 24,18 | 0,46% | 12.517,00 |
| 23.07.2026 | 24,61 | 24,89 | 23,67 | 24,07 | -2,11% | 16.857,00 |
| 22.07.2026 | 24,89 | 25,12 | 24,34 | 24,59 | -1,68% | 12.275,00 |
| 21.07.2026 | 25,62 | 25,62 | 24,59 | 25,01 | 1,07% | 23.128,00 |
| 20.07.2026 | 25,65 | 25,89 | 24,01 | 24,75 | -4,90% | 39.585,00 |
| 17.07.2026 | 26,55 | 27,03 | 25,85 | 26,02 | -2,25% | 6.343,00 |
| 16.07.2026 | 26,79 | 27,09 | 26,40 | 26,62 | -0,62% | 3.477,00 |
| 15.07.2026 | 26,65 | 27,09 | 25,92 | 26,79 | 1,94% | 5.682,00 |
| 14.07.2026 | 26,13 | 26,99 | 25,64 | 26,28 | -0,38% | 16.145,00 |
| 13.07.2026 | 25,95 | 26,91 | 25,65 | 26,38 | -1,12% | 12.566,00 |
| 10.07.2026 | 26,53 | 27,66 | 26,33 | 26,68 | 0,81% | 6.195,00 |
| 09.07.2026 | 27,08 | 27,35 | 26,18 | 26,46 | -2,29% | 7.869,00 |
| 08.07.2026 | 27,28 | 27,60 | 26,26 | 27,08 | -1,80% | 17.453,00 |
| 07.07.2026 | 27,35 | 28,08 | 27,05 | 27,58 | -0,18% | 4.665,00 |
| 06.07.2026 | 27,39 | 27,77 | 27,20 | 27,63 | 0,82% | 8.128,00 |
| 03.07.2026 | 27,59 | 27,69 | 27,09 | 27,40 | -0,11% | 3.875,00 |
| 02.07.2026 | 26,98 | 27,80 | 26,59 | 27,43 | 1,82% | 9.449,00 |
| 01.07.2026 | 27,44 | 27,68 | 26,86 | 26,94 | -1,88% | 7.254,00 |
| 30.06.2026 | 27,06 | 27,48 | 26,95 | 27,46 | 1,85% | 4.216,00 |
| 29.06.2026 | 27,32 | 27,48 | 26,01 | 26,96 | -0,41% | 13.030,00 |
| 26.06.2026 | 26,87 | 27,69 | 26,87 | 27,07 | -1,02% | 6.775,00 |
| 25.06.2026 | 27,08 | 27,83 | 26,92 | 27,35 | 0,90% | 21.554,00 |
| 24.06.2026 | 26,15 | 27,13 | 25,95 | 27,10 | 2,44% | 48.939,00 |
| 23.06.2026 | 25,78 | 26,54 | 25,78 | 26,46 | 1,79% | 6.879,00 |
| 22.06.2026 | 26,26 | 26,52 | 25,84 | 25,99 | -0,17% | 10.933,00 |
| 19.06.2026 | 26,07 | 26,19 | 25,66 | 26,04 | 1,58% | 7.624,00 |
| 18.06.2026 | 25,97 | 26,14 | 25,50 | 25,63 | -1,06% | 3.835,00 |
| 17.06.2026 | 26,09 | 26,35 | 25,40 | 25,91 | -0,67% | 11.500,00 |
| 16.06.2026 | 26,36 | 26,43 | 25,62 | 26,08 | 0,48% | 14.955,00 |
| 15.06.2026 | 25,98 | 26,54 | 25,47 | 25,96 | 1,35% | 65.058,00 |
| 12.06.2026 | 24,38 | 25,82 | 24,14 | 25,61 | 6,18% | 36.883,00 |
| 11.06.2026 | 23,91 | 24,51 | 23,05 | 24,12 | 0,02% | 15.187,00 |
| 10.06.2026 | 24,71 | 24,73 | 24,02 | 24,12 | -1,77% | 3.187,00 |
| 09.06.2026 | 24,54 | 24,73 | 23,64 | 24,55 | 1,26% | 13.591,00 |
| 08.06.2026 | 24,15 | 24,44 | 23,51 | 24,25 | 0,92% | 13.006,00 |
| 05.06.2026 | 23,97 | 24,42 | 23,56 | 24,03 | -0,44% | 5.311,00 |
| 04.06.2026 | 24,59 | 24,84 | 24,02 | 24,13 | -2,54% | 6.043,00 |
| 03.06.2026 | 25,07 | 25,32 | 23,90 | 24,76 | -2,65% | 12.321,00 |
| 02.06.2026 | 25,38 | 25,65 | 24,58 | 25,44 | 0,32% | 8.138,00 |
| 01.06.2026 | 25,07 | 25,92 | 24,45 | 25,36 | 0,68% | 16.122,00 |
| 29.05.2026 | 25,79 | 25,92 | 25,04 | 25,19 | -0,61% | 12.031,00 |
| 28.05.2026 | 25,42 | 25,66 | 25,13 | 25,34 | -1,09% | 6.472,00 |
| 27.05.2026 | 25,65 | 25,99 | 25,40 | 25,62 | 0,53% | 15.327,00 |
| 26.05.2026 | 25,70 | 25,98 | 25,06 | 25,49 | -0,25% | 18.660,00 |
| 25.05.2026 | 24,74 | 26,60 | 24,74 | 25,55 | 3,55% | 44.473,00 |
| 22.05.2026 | 23,91 | 24,70 | 23,53 | 24,68 | 4,38% | 42.462,00 |
| 21.05.2026 | 23,59 | 23,98 | 23,31 | 23,64 | 0,57% | 17.462,00 |
| 20.05.2026 | 22,78 | 23,73 | 22,69 | 23,51 | 3,84% | 23.627,00 |
| 19.05.2026 | 23,21 | 23,98 | 22,31 | 22,64 | -3,54% | 26.376,00 |
| 18.05.2026 | 22,51 | 23,78 | 21,46 | 23,47 | 4,08% | 49.703,00 |
| 15.05.2026 | 22,71 | 23,34 | 22,16 | 22,55 | -0,90% | 20.003,00 |
| 14.05.2026 | 22,88 | 23,12 | 22,65 | 22,75 | -1,09% | 11.588,00 |
| 13.05.2026 | 23,50 | 24,39 | 22,75 | 23,00 | -1,27% | 32.529,00 |