49,300€
1,44%
Echtzeit-Aktienkurs Ryanair Holdings plc
Bid:
Ask:
Aktienkurse zur Ryanair Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 49,10 | 49,70 | 48,40 | 49,30 | 1,44% | - |
| 01.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,02% | 1.190,00 |
| 30.06.2025 | 48,60 | 49,30 | 47,90 | 49,10 | 0,82% | - |
| 27.06.2025 | 49,20 | 49,30 | 47,90 | 48,70 | 0,62% | - |
| 26.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | 8,00 |
| 25.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,43% | 114,00 |
| 24.06.2025 | 49,00 | 49,40 | 49,00 | 49,40 | 3,78% | 410,00 |
| 23.06.2025 | 47,70 | 48,10 | 46,50 | 47,60 | -0,21% | - |
| 20.06.2025 | 48,00 | 48,10 | 47,30 | 47,70 | 0,00% | - |
| 19.06.2025 | 47,90 | 48,00 | 47,50 | 47,70 | -0,62% | - |
| 18.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 11,00 |
| 17.06.2025 | 48,50 | 48,60 | 47,70 | 47,80 | -1,65% | - |
| 16.06.2025 | 47,90 | 48,70 | 47,80 | 48,60 | 2,53% | - |
| 13.06.2025 | 48,20 | 48,20 | 47,40 | 47,40 | -4,44% | 11,00 |
| 12.06.2025 | 49,80 | 49,80 | 49,60 | 49,60 | -1,78% | 86,00 |
| 11.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 40,00 |
| 10.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,20% | 100,00 |
| 09.06.2025 | 50,05 | 50,25 | 49,70 | 49,90 | 0,00% | - |
| 06.06.2025 | 49,00 | 50,25 | 48,80 | 49,90 | 2,25% | - |
| 05.06.2025 | 48,70 | 48,90 | 48,30 | 48,80 | 0,83% | - |
| 04.06.2025 | 48,60 | 48,60 | 48,40 | 48,40 | -0,62% | 420,00 |
| 03.06.2025 | 49,50 | 49,60 | 48,50 | 48,70 | -0,61% | - |
| 02.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | 111,00 |
| 30.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | 25,00 |
| 29.05.2025 | 50,00 | 50,00 | 49,40 | 49,40 | -1,69% | 163,00 |
| 28.05.2025 | 49,70 | 50,25 | 49,00 | 50,25 | 0,90% | - |
| 27.05.2025 | 49,30 | 49,80 | 48,90 | 49,80 | 0,81% | - |
| 26.05.2025 | 49,60 | 50,05 | 49,20 | 49,40 | 2,49% | - |
| 23.05.2025 | 49,60 | 49,60 | 48,00 | 48,20 | -1,43% | 870,00 |
| 22.05.2025 | 48,70 | 49,30 | 48,20 | 48,90 | 0,82% | - |
| 21.05.2025 | 47,70 | 49,10 | 47,40 | 48,50 | 0,21% | - |
| 20.05.2025 | 48,00 | 48,40 | 48,00 | 48,40 | 2,11% | 19,00 |
| 19.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 6,04% | 200,00 |
| 16.05.2025 | 45,00 | 45,90 | 44,60 | 44,70 | -1,97% | - |
| 15.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 3,17% | 120,00 |
| 14.05.2025 | 44,00 | 44,20 | 44,00 | 44,20 | -1,34% | 210,00 |
| 13.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,22% | 8,00 |
| 12.05.2025 | 44,70 | 45,50 | 44,50 | 44,70 | 0,68% | - |
| 09.05.2025 | 45,30 | 45,60 | 44,30 | 44,40 | -1,99% | - |
| 08.05.2025 | 44,90 | 45,90 | 44,10 | 45,30 | 0,89% | - |
| 07.05.2025 | 44,40 | 45,10 | 44,30 | 44,90 | 2,05% | - |
| 06.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,12% | 2,00 |
| 05.05.2025 | 43,80 | 44,90 | 43,70 | 44,50 | 0,68% | - |
| 02.05.2025 | 42,60 | 44,50 | 42,40 | 44,20 | 5,74% | - |
| 30.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 60,00 |
| 29.04.2025 | 40,40 | 42,10 | 40,30 | 41,60 | 2,97% | - |
| 28.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 30,00 |
| 25.04.2025 | 41,00 | 41,20 | 40,40 | 40,80 | 0,00% | - |
| 24.04.2025 | 40,80 | 41,20 | 40,40 | 40,80 | -0,24% | - |
| 23.04.2025 | 40,80 | 41,50 | 40,60 | 40,90 | 2,00% | - |
| 22.04.2025 | 38,60 | 40,60 | 38,60 | 40,10 | -0,25% | - |
| 17.04.2025 | 40,20 | 40,70 | 39,70 | 40,20 | 1,52% | - |
| 16.04.2025 | 38,90 | 40,90 | 38,90 | 39,60 | -1,00% | - |
| 15.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 60,00 |
| 14.04.2025 | 39,00 | 39,50 | 38,60 | 39,20 | 2,62% | - |
| 11.04.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -2,05% | 175,00 |
| 10.04.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 2,63% | 214,00 |
| 09.04.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,53% | 249,00 |
| 08.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 4,71% | 5,00 |
| 07.04.2025 | 35,50 | 37,70 | 34,30 | 36,10 | -3,99% | - |
| 04.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | 125,00 |
| 03.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 15,00 |
| 02.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 100,00 |
| 01.04.2025 | 39,20 | 39,90 | 39,10 | 39,60 | 0,51% | - |
| 31.03.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -1,99% | 170,00 |
| 28.03.2025 | 41,60 | 42,20 | 40,10 | 40,20 | -4,74% | - |
| 27.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 248,00 |
| 26.03.2025 | 42,10 | 42,80 | 41,70 | 42,20 | 0,24% | - |
| 25.03.2025 | 42,60 | 43,20 | 42,10 | 42,10 | -2,09% | - |
| 24.03.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 0,94% | 187,00 |
| 21.03.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -0,93% | 134,00 |
| 20.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,69% | 185,00 |
| 19.03.2025 | 43,20 | 43,70 | 42,00 | 43,30 | 0,93% | - |
| 18.03.2025 | 43,80 | 44,10 | 42,90 | 42,90 | -1,83% | - |
| 17.03.2025 | 43,40 | 44,10 | 43,20 | 43,70 | 0,92% | - |
| 14.03.2025 | 43,10 | 43,80 | 42,60 | 43,30 | 1,41% | - |
| 13.03.2025 | 42,60 | 43,60 | 42,40 | 42,70 | 0,00% | - |
| 12.03.2025 | 43,00 | 43,60 | 42,60 | 42,70 | 0,23% | - |
| 11.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,70% | 43,00 |
| 10.03.2025 | 44,60 | 44,70 | 42,40 | 42,90 | -1,61% | - |
| 07.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,58% | 58,00 |
| 06.03.2025 | 46,50 | 46,70 | 43,60 | 44,30 | -4,32% | - |
| 05.03.2025 | 44,10 | 46,50 | 43,80 | 46,30 | 3,35% | - |
| 04.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | 2,00 |
| 03.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,50% | 76,00 |
| 28.02.2025 | 45,70 | 46,70 | 45,40 | 46,70 | 1,97% | - |
| 27.02.2025 | 45,20 | 46,10 | 44,20 | 45,80 | 2,23% | - |
| 26.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | 130,00 |
| 25.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 54,00 |
| 24.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | 142,00 |
| 21.02.2025 | 43,40 | 44,50 | 43,10 | 43,20 | -0,23% | - |
| 20.02.2025 | 42,80 | 43,60 | 42,70 | 43,30 | 1,41% | - |
| 19.02.2025 | 43,40 | 43,60 | 42,50 | 42,70 | -2,06% | - |
| 18.02.2025 | 43,60 | 44,80 | 43,50 | 43,60 | 0,00% | - |
| 17.02.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 0,69% | - |
| 14.02.2025 | 43,80 | 44,50 | 43,20 | 43,30 | -0,92% | - |
| 13.02.2025 | 43,90 | 44,90 | 43,70 | 43,70 | -1,13% | - |
| 12.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 4,00 |
| 11.02.2025 | 44,00 | 44,40 | 43,40 | 43,60 | -2,24% | - |
| 10.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,22% | 1,00 |