23,900€
2,49%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,84 | 24,10 | 23,74 | 23,90 | 2,49% | 14.534,00 |
| 05.06.2025 | 23,30 | 23,57 | 23,23 | 23,32 | -1,35% | 5.959,00 |
| 04.06.2025 | 23,38 | 23,64 | 22,50 | 23,64 | 2,65% | 18.920,00 |
| 03.06.2025 | 23,44 | 23,46 | 23,03 | 23,03 | -2,25% | 11.093,00 |
| 02.06.2025 | 23,47 | 23,70 | 23,26 | 23,56 | -2,60% | 13.229,00 |
| 30.05.2025 | 23,72 | 24,19 | 23,10 | 24,19 | 2,37% | 6.656,00 |
| 29.05.2025 | 23,80 | 23,90 | 23,60 | 23,63 | -0,04% | 3.562,00 |
| 28.05.2025 | 23,64 | 23,72 | 23,51 | 23,64 | -1,34% | 10.778,00 |
| 27.05.2025 | 23,56 | 24,00 | 23,56 | 23,96 | 1,65% | 9.617,00 |
| 26.05.2025 | 23,71 | 23,80 | 23,52 | 23,57 | -0,55% | 11.169,00 |
| 23.05.2025 | 23,75 | 24,00 | 23,29 | 23,70 | 2,64% | 21.758,00 |
| 22.05.2025 | 23,65 | 24,00 | 23,09 | 23,09 | -2,57% | 16.776,00 |
| 21.05.2025 | 23,55 | 23,90 | 23,41 | 23,70 | 0,21% | 23.675,00 |
| 20.05.2025 | 23,51 | 23,74 | 23,35 | 23,65 | 4,42% | 22.739,00 |
| 19.05.2025 | 23,17 | 23,35 | 22,65 | 22,65 | 3,99% | 36.450,00 |
| 16.05.2025 | 22,63 | 22,63 | 21,78 | 21,78 | -5,30% | 13.174,00 |
| 15.05.2025 | 22,47 | 23,00 | 22,47 | 23,00 | 4,69% | 20.173,00 |
| 14.05.2025 | 22,34 | 22,55 | 21,78 | 21,97 | 0,05% | 11.527,00 |
| 13.05.2025 | 22,04 | 22,15 | 21,88 | 21,96 | -0,63% | 7.510,00 |
| 12.05.2025 | 22,36 | 22,36 | 21,94 | 22,10 | 0,73% | 16.714,00 |
| 09.05.2025 | 22,24 | 22,24 | 21,82 | 21,94 | -0,72% | 14.201,00 |
| 08.05.2025 | 22,04 | 22,10 | 21,78 | 22,10 | 2,65% | 12.187,00 |
| 07.05.2025 | 22,09 | 22,15 | 21,53 | 21,53 | -0,83% | 7.152,00 |
| 06.05.2025 | 21,89 | 22,03 | 21,43 | 21,71 | 0,18% | 47.694,00 |
| 05.05.2025 | 21,00 | 21,67 | 21,00 | 21,67 | 0,09% | 8.101,00 |
| 02.05.2025 | 21,18 | 21,79 | 21,05 | 21,65 | 4,94% | 20.933,00 |
| 30.04.2025 | 20,49 | 20,71 | 20,35 | 20,63 | 0,68% | 7.519,00 |
| 29.04.2025 | 20,04 | 20,69 | 20,04 | 20,49 | 2,50% | 14.446,00 |
| 28.04.2025 | 20,23 | 20,36 | 19,99 | 19,99 | 2,30% | 4.819,00 |
| 25.04.2025 | 20,22 | 20,28 | 19,54 | 19,54 | -2,50% | 9.336,00 |
| 24.04.2025 | 20,00 | 20,29 | 19,97 | 20,04 | -1,09% | 40.370,00 |
| 23.04.2025 | 20,01 | 20,39 | 19,99 | 20,26 | 7,51% | 33.771,00 |
| 22.04.2025 | 19,61 | 19,84 | 18,85 | 18,85 | -6,20% | 14.636,00 |
| 17.04.2025 | 19,76 | 20,09 | 19,67 | 20,09 | 0,75% | 4.149,00 |
| 16.04.2025 | 19,57 | 19,94 | 19,57 | 19,94 | 2,20% | 5.833,00 |
| 15.04.2025 | 19,39 | 19,63 | 19,18 | 19,51 | 1,48% | 13.128,00 |
| 14.04.2025 | 18,89 | 19,23 | 18,76 | 19,23 | 4,34% | 5.258,00 |
| 11.04.2025 | 18,69 | 18,77 | 18,38 | 18,43 | -0,22% | 12.528,00 |
| 10.04.2025 | 19,83 | 20,10 | 18,47 | 18,47 | 1,99% | 20.914,00 |
| 09.04.2025 | 17,69 | 18,22 | 17,31 | 18,11 | 0,08% | 46.189,00 |
| 08.04.2025 | 17,69 | 18,28 | 17,49 | 18,09 | 4,78% | 28.890,00 |
| 07.04.2025 | 16,67 | 17,68 | 16,38 | 17,27 | -4,51% | 110.467,00 |
| 04.04.2025 | 18,13 | 18,27 | 17,28 | 18,08 | -1,79% | 18.613,00 |
| 03.04.2025 | 18,78 | 18,94 | 18,11 | 18,41 | -3,05% | 20.097,00 |
| 02.04.2025 | 19,15 | 19,15 | 18,75 | 18,99 | -0,03% | 23.903,00 |
| 01.04.2025 | 18,74 | 19,00 | 18,60 | 19,00 | 1,63% | 29.035,00 |
| 31.03.2025 | 19,20 | 19,22 | 18,46 | 18,69 | -4,18% | 70.822,00 |
| 28.03.2025 | 19,92 | 19,95 | 19,44 | 19,51 | -3,10% | 18.117,00 |
| 27.03.2025 | 19,88 | 20,28 | 19,71 | 20,13 | 0,88% | 9.529,00 |
| 26.03.2025 | 20,38 | 20,45 | 19,96 | 19,96 | -1,46% | 11.075,00 |
| 25.03.2025 | 20,30 | 20,48 | 20,25 | 20,25 | -3,11% | 8.914,00 |
| 24.03.2025 | 20,57 | 20,90 | 20,16 | 20,90 | -0,48% | 5.663,00 |
| 21.03.2025 | 20,53 | 21,00 | 20,28 | 21,00 | 2,29% | 15.047,00 |
| 20.03.2025 | 20,93 | 21,20 | 20,53 | 20,53 | -0,96% | 17.180,00 |
| 19.03.2025 | 20,67 | 20,90 | 20,67 | 20,73 | -0,77% | 2.857,00 |
| 18.03.2025 | 20,89 | 21,10 | 20,72 | 20,89 | 0,87% | 26.316,00 |
| 17.03.2025 | 20,79 | 20,88 | 20,59 | 20,71 | 0,58% | 14.315,00 |
| 14.03.2025 | 20,58 | 20,79 | 20,48 | 20,59 | 1,08% | 39.611,00 |
| 13.03.2025 | 20,34 | 20,75 | 20,19 | 20,37 | -0,59% | 6.933,00 |
| 12.03.2025 | 20,27 | 20,57 | 20,26 | 20,49 | 1,99% | 7.510,00 |
| 11.03.2025 | 20,06 | 20,31 | 19,87 | 20,09 | -1,13% | 15.232,00 |
| 10.03.2025 | 20,98 | 21,02 | 20,32 | 20,32 | -0,25% | 25.215,00 |
| 07.03.2025 | 20,37 | 20,37 | 19,97 | 20,37 | -0,73% | 15.640,00 |
| 06.03.2025 | 21,15 | 21,33 | 20,46 | 20,52 | -1,82% | 33.646,00 |
| 05.03.2025 | 20,83 | 20,90 | 20,44 | 20,90 | 5,34% | 29.144,00 |
| 04.03.2025 | 20,58 | 20,72 | 19,74 | 19,84 | -5,34% | 16.853,00 |
| 03.03.2025 | 20,88 | 21,03 | 20,46 | 20,96 | 0,29% | 21.239,00 |
| 28.02.2025 | 20,75 | 20,95 | 20,62 | 20,90 | 0,48% | 20.278,00 |
| 27.02.2025 | 20,54 | 20,86 | 20,40 | 20,80 | 2,51% | 25.842,00 |
| 26.02.2025 | 20,28 | 20,65 | 20,20 | 20,29 | 1,20% | 16.360,00 |
| 25.02.2025 | 20,00 | 20,30 | 19,99 | 20,05 | -0,55% | 24.729,00 |
| 24.02.2025 | 19,99 | 20,16 | 19,86 | 20,16 | -0,30% | 25.684,00 |
| 21.02.2025 | 19,94 | 20,25 | 19,94 | 20,22 | 1,79% | 14.742,00 |
| 20.02.2025 | 20,04 | 20,13 | 19,80 | 19,87 | -0,25% | 10.451,00 |
| 19.02.2025 | 20,08 | 20,08 | 19,78 | 19,92 | -1,41% | 18.350,00 |
| 18.02.2025 | 20,42 | 20,60 | 20,07 | 20,20 | -1,22% | 20.230,00 |
| 17.02.2025 | 19,86 | 20,52 | 19,86 | 20,45 | 3,52% | 14.251,00 |
| 14.02.2025 | 20,07 | 20,19 | 19,66 | 19,76 | -1,72% | 10.064,00 |
| 13.02.2025 | 20,45 | 20,48 | 20,10 | 20,10 | 0,78% | 7.561,00 |
| 12.02.2025 | 19,82 | 20,00 | 19,76 | 19,95 | 1,19% | 12.620,00 |
| 11.02.2025 | 19,83 | 19,88 | 19,47 | 19,71 | -0,71% | 24.604,00 |
| 10.02.2025 | 20,00 | 20,20 | 19,80 | 19,85 | -1,05% | 19.825,00 |
| 07.02.2025 | 20,34 | 20,63 | 20,06 | 20,06 | -1,62% | 16.912,00 |
| 06.02.2025 | 20,34 | 20,43 | 20,14 | 20,39 | 1,04% | 10.493,00 |
| 05.02.2025 | 20,16 | 20,18 | 19,95 | 20,18 | -0,25% | 9.988,00 |
| 04.02.2025 | 20,19 | 20,30 | 20,08 | 20,23 | 0,10% | 10.603,00 |
| 03.02.2025 | 19,88 | 20,31 | 19,86 | 20,21 | -2,74% | 19.294,00 |
| 31.01.2025 | 20,58 | 20,78 | 20,27 | 20,78 | -0,57% | 10.425,00 |
| 30.01.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 3,67% | 17.028,00 |
| 29.01.2025 | 20,41 | 20,69 | 20,04 | 20,16 | -1,03% | 10.126,00 |
| 28.01.2025 | 20,13 | 20,42 | 20,07 | 20,37 | 0,64% | 26.958,00 |
| 27.01.2025 | 19,89 | 20,68 | 19,89 | 20,24 | 2,17% | 92.473,00 |
| 24.01.2025 | 19,56 | 19,83 | 19,52 | 19,81 | 0,61% | 21.408,00 |
| 23.01.2025 | 19,00 | 19,71 | 19,00 | 19,69 | 4,26% | 49.021,00 |
| 22.01.2025 | 18,80 | 19,01 | 18,80 | 18,89 | -0,53% | 17.025,00 |
| 21.01.2025 | 18,37 | 18,99 | 18,27 | 18,99 | 3,71% | 6.272,00 |
| 20.01.2025 | 18,16 | 18,45 | 18,16 | 18,31 | 1,64% | 2.901,00 |
| 17.01.2025 | 18,01 | 18,25 | 17,95 | 18,01 | 0,08% | 8.675,00 |
| 16.01.2025 | 18,28 | 18,40 | 17,67 | 18,00 | -2,20% | 48.367,00 |
| 15.01.2025 | 18,50 | 18,50 | 18,31 | 18,40 | -0,46% | 8.729,00 |