52,250€
-1,88%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -1,88% | - |
| 15.10.2025 | 53,00 | 53,25 | 52,75 | 53,25 | -1,39% | - |
| 14.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 2,37% | 10,00 |
| 13.10.2025 | 52,50 | 53,00 | 52,25 | 52,75 | 1,44% | - |
| 09.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 5,00 |
| 08.10.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 3,92% | 65,00 |
| 07.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 20,00 |
| 06.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 126,00 |
| 03.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 13,00 |
| 02.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 50,00 |
| 01.10.2025 | 51,50 | 51,50 | 50,00 | 50,50 | 2,02% | 263,00 |
| 30.09.2025 | 49,30 | 49,60 | 49,10 | 49,50 | -0,20% | - |
| 29.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | 2,00 |
| 26.09.2025 | 48,70 | 50,25 | 48,60 | 49,80 | 2,68% | - |
| 25.09.2025 | 48,20 | 48,70 | 47,90 | 48,50 | 0,62% | - |
| 24.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | 80,00 |
| 23.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | 100,00 |
| 22.09.2025 | 47,60 | 47,60 | 47,10 | 47,40 | -2,27% | - |
| 19.09.2025 | 48,20 | 48,50 | 48,10 | 48,50 | -0,21% | - |
| 18.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 10,00 |
| 17.09.2025 | 48,80 | 49,00 | 48,80 | 48,80 | -1,01% | 470,00 |
| 16.09.2025 | 49,30 | 49,50 | 49,30 | 49,30 | -0,80% | - |
| 15.09.2025 | 50,05 | 50,75 | 49,50 | 49,70 | -2,07% | - |
| 10.09.2025 | 50,75 | 51,25 | 50,25 | 50,75 | -2,87% | - |
| 05.09.2025 | 51,75 | 52,25 | 51,25 | 52,25 | 0,00% | - |
| 04.09.2025 | 51,75 | 52,75 | 51,25 | 52,25 | -0,95% | - |
| 03.09.2025 | 52,25 | 53,25 | 52,25 | 52,75 | 0,48% | - |
| 02.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -3,23% | 85,00 |
| 01.09.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 0,00% | - |
| 29.08.2025 | 54,25 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 28.08.2025 | 54,25 | 54,75 | 53,75 | 54,25 | -0,46% | - |
| 27.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | 59,00 |
| 26.08.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 90,00 |
| 25.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,44% | 5,00 |
| 22.08.2025 | 55,75 | 56,75 | 55,75 | 56,75 | 1,34% | - |
| 21.08.2025 | 56,50 | 56,50 | 56,00 | 56,00 | 0,00% | 50,00 |
| 20.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,32% | 35,00 |
| 19.08.2025 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 18.08.2025 | 57,25 | 57,25 | 56,25 | 56,75 | -0,44% | - |
| 15.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,44% | 35,00 |
| 14.08.2025 | 55,75 | 56,75 | 55,75 | 56,75 | 1,79% | - |
| 13.08.2025 | 56,25 | 56,25 | 55,75 | 55,75 | 0,00% | - |
| 07.08.2025 | 55,50 | 55,75 | 54,75 | 55,75 | 0,00% | - |
| 06.08.2025 | 55,00 | 55,75 | 54,75 | 55,75 | 1,83% | - |
| 05.08.2025 | 55,25 | 55,75 | 54,75 | 54,75 | 0,00% | - |
| 04.08.2025 | 53,75 | 55,25 | 53,75 | 54,75 | 2,82% | - |
| 01.08.2025 | 54,00 | 54,75 | 52,75 | 53,25 | -3,18% | - |
| 31.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,38% | 40,00 |
| 30.07.2025 | 54,75 | 54,75 | 53,75 | 54,25 | -0,46% | - |
| 29.07.2025 | 54,50 | 55,00 | 54,50 | 54,50 | 0,00% | 350,00 |
| 28.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | 40,00 |
| 25.07.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 0,00% | 100,00 |
| 24.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,42% | 5,00 |
| 23.07.2025 | 53,00 | 53,25 | 51,25 | 52,75 | 2,43% | - |
| 22.07.2025 | 50,50 | 51,50 | 50,50 | 51,50 | 1,48% | 247,00 |
| 21.07.2025 | 49,10 | 52,25 | 49,10 | 50,75 | 5,29% | - |
| 18.07.2025 | 48,80 | 48,80 | 48,20 | 48,20 | -2,03% | 110,00 |
| 17.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,09% | 25,00 |
| 16.07.2025 | 49,40 | 50,25 | 48,80 | 50,25 | 2,55% | - |
| 15.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,20% | 125,00 |
| 14.07.2025 | 48,80 | 49,30 | 48,40 | 49,10 | 0,00% | - |
| 11.07.2025 | 49,70 | 50,25 | 49,10 | 49,10 | -1,60% | - |
| 10.07.2025 | 49,10 | 50,05 | 48,70 | 49,90 | 0,81% | - |
| 09.07.2025 | 50,15 | 50,25 | 49,30 | 49,50 | -1,49% | - |
| 08.07.2025 | 49,80 | 50,75 | 49,60 | 50,25 | 3,82% | - |
| 07.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,21% | 10,00 |
| 04.07.2025 | 48,90 | 48,90 | 48,50 | 48,50 | -1,42% | - |
| 03.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,20% | 100,00 |
| 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 |