Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 16,70 | 16,70 | 16,37 | 16,60 | -0,87% | 5.057,00 |
| 19.09.2024 | 16,47 | 16,75 | 16,43 | 16,74 | 3,56% | 34.836,00 |
| 18.09.2024 | 16,04 | 16,25 | 16,01 | 16,17 | -0,22% | 22.259,00 |
| 17.09.2024 | 15,56 | 16,22 | 15,53 | 16,20 | 5,88% | 23.144,00 |
| 16.09.2024 | 15,40 | 15,51 | 15,24 | 15,30 | -2,30% | 11.243,00 |
| 13.09.2024 | 15,40 | 15,66 | 15,24 | 15,66 | 1,42% | 18.233,00 |
| 12.09.2024 | 15,97 | 16,10 | 15,00 | 15,44 | -2,62% | 40.415,00 |
| 11.09.2024 | 15,90 | 15,92 | 15,64 | 15,86 | -0,19% | 10.236,00 |
| 10.09.2024 | 15,75 | 16,00 | 15,72 | 15,89 | 0,19% | 9.974,00 |
| 09.09.2024 | 15,79 | 16,04 | 15,69 | 15,86 | -0,53% | 10.574,00 |
| 06.09.2024 | 15,81 | 15,94 | 15,53 | 15,94 | -0,38% | 5.623,00 |
| 05.09.2024 | 15,67 | 16,00 | 15,55 | 16,00 | 2,99% | 28.568,00 |
| 04.09.2024 | 15,60 | 15,72 | 15,32 | 15,54 | -2,26% | 53.795,00 |
| 03.09.2024 | 15,76 | 15,91 | 15,75 | 15,90 | 0,89% | 4.987,00 |
| 02.09.2024 | 15,97 | 15,97 | 15,56 | 15,76 | -1,56% | 12.691,00 |
| 30.08.2024 | 15,76 | 16,02 | 15,76 | 16,01 | 1,30% | 12.878,00 |
| 29.08.2024 | 15,73 | 15,85 | 15,66 | 15,80 | 0,89% | 12.527,00 |
| 28.08.2024 | 15,66 | 15,78 | 15,66 | 15,66 | -0,70% | 8.869,00 |
| 27.08.2024 | 15,13 | 16,00 | 15,11 | 15,77 | 4,33% | 92.889,00 |
| 26.08.2024 | 15,03 | 15,42 | 15,03 | 15,12 | -0,46% | 34.414,00 |
| 23.08.2024 | 14,88 | 15,20 | 14,88 | 15,19 | 2,29% | 23.286,00 |
| 22.08.2024 | 15,00 | 15,00 | 14,85 | 14,85 | 0,24% | 8.772,00 |
| 21.08.2024 | 14,78 | 15,00 | 14,78 | 14,81 | -0,87% | 5.507,00 |
| 20.08.2024 | 14,89 | 14,99 | 14,79 | 14,94 | 0,78% | 3.607,00 |
| 19.08.2024 | 14,90 | 15,00 | 14,83 | 14,83 | -0,24% | 2.930,00 |
| 16.08.2024 | 14,90 | 14,94 | 14,77 | 14,86 | -0,87% | 16.497,00 |
| 15.08.2024 | 14,70 | 15,00 | 14,53 | 14,99 | 1,25% | 7.114,00 |
| 14.08.2024 | 15,02 | 15,18 | 14,73 | 14,81 | -0,67% | 17.208,00 |
| 13.08.2024 | 14,75 | 14,99 | 14,75 | 14,91 | 1,53% | 12.323,00 |
| 12.08.2024 | 15,05 | 15,07 | 14,68 | 14,68 | -1,84% | 20.250,00 |
| 09.08.2024 | 14,60 | 15,05 | 14,51 | 14,96 | 3,28% | 93.735,00 |
| 08.08.2024 | 13,92 | 14,80 | 13,91 | 14,48 | 1,01% | 32.793,00 |
| 07.08.2024 | 14,09 | 15,10 | 14,00 | 14,34 | 3,06% | 31.399,00 |
| 06.08.2024 | 14,19 | 14,51 | 13,91 | 13,91 | -1,52% | 36.953,00 |
| 05.08.2024 | 13,50 | 14,13 | 13,50 | 14,13 | 1,07% | 57.393,00 |
| 02.08.2024 | 14,54 | 14,54 | 13,97 | 13,98 | -2,24% | 20.640,00 |
| 01.08.2024 | 14,68 | 14,92 | 14,26 | 14,30 | -2,26% | 25.275,00 |
| 31.07.2024 | 15,18 | 15,24 | 14,63 | 14,63 | -2,73% | 21.844,00 |
| 30.07.2024 | 14,86 | 15,04 | 14,86 | 15,04 | 1,35% | 16.684,00 |
| 29.07.2024 | 15,01 | 15,20 | 14,82 | 14,84 | -0,97% | 28.380,00 |
| 26.07.2024 | 14,50 | 15,01 | 14,47 | 14,98 | 3,56% | 84.501,00 |
| 25.07.2024 | 13,90 | 14,65 | 13,70 | 14,47 | 3,14% | 132.316,00 |
| 24.07.2024 | 13,95 | 14,30 | 13,92 | 14,03 | 1,74% | 406.185,00 |
| 23.07.2024 | 14,06 | 14,06 | 13,54 | 13,79 | -0,83% | 221.328,00 |
| 22.07.2024 | 15,40 | 15,40 | 13,66 | 13,90 | -16,59% | 507.791,00 |
| 19.07.2024 | 16,71 | 16,77 | 16,21 | 16,67 | -0,33% | 6.614,00 |
| 18.07.2024 | 16,91 | 17,06 | 16,70 | 16,72 | -2,22% | 21.726,00 |
| 17.07.2024 | 17,22 | 17,37 | 16,49 | 17,10 | 0,74% | 43.329,00 |
| 16.07.2024 | 17,40 | 17,40 | 16,96 | 16,98 | -1,31% | 3.235,00 |
| 15.07.2024 | 17,25 | 17,41 | 17,11 | 17,20 | 0,73% | 5.156,00 |
| 12.07.2024 | 17,45 | 17,45 | 17,00 | 17,08 | -1,98% | 7.137,00 |
| 11.07.2024 | 17,44 | 17,50 | 17,18 | 17,42 | 1,54% | 13.783,00 |
| 10.07.2024 | 17,09 | 17,50 | 17,04 | 17,16 | -1,18% | 11.681,00 |
| 09.07.2024 | 17,16 | 17,56 | 16,99 | 17,36 | 0,58% | 27.577,00 |
| 08.07.2024 | 17,15 | 17,45 | 16,86 | 17,26 | -3,01% | 37.948,00 |
| 05.07.2024 | 17,00 | 17,80 | 16,68 | 17,80 | 7,98% | 9.123,00 |
| 04.07.2024 | 16,91 | 16,94 | 16,44 | 16,48 | -0,03% | 8.657,00 |
| 03.07.2024 | 16,33 | 16,86 | 16,02 | 16,49 | 1,79% | 19.377,00 |
| 02.07.2024 | 16,80 | 16,80 | 15,96 | 16,20 | -1,40% | 15.296,00 |
| 01.07.2024 | 17,01 | 17,07 | 16,15 | 16,43 | -0,73% | 34.565,00 |
| 28.06.2024 | 16,50 | 16,84 | 16,45 | 16,55 | -0,21% | 6.780,00 |
| 27.06.2024 | 16,67 | 16,69 | 16,43 | 16,58 | 0,67% | 10.795,00 |
| 26.06.2024 | 17,04 | 17,04 | 16,31 | 16,47 | -1,99% | 17.912,00 |
| 25.06.2024 | 17,10 | 17,10 | 16,66 | 16,81 | -0,24% | 27.604,00 |
| 24.06.2024 | 16,65 | 16,85 | 16,38 | 16,85 | 1,20% | 12.115,00 |
| 21.06.2024 | 16,80 | 16,80 | 16,10 | 16,65 | 1,52% | 30.982,00 |
| 20.06.2024 | 16,70 | 16,70 | 16,20 | 16,40 | -4,09% | 42.308,00 |
| 19.06.2024 | 16,83 | 17,10 | 16,76 | 17,10 | 1,45% | 11.676,00 |
| 18.06.2024 | 16,90 | 17,26 | 16,76 | 16,85 | -0,27% | 38.230,00 |
| 17.06.2024 | 17,70 | 17,70 | 16,75 | 16,90 | -1,26% | 48.037,00 |
| 14.06.2024 | 17,40 | 17,40 | 16,77 | 17,11 | 0,18% | 39.536,00 |
| 13.06.2024 | 17,51 | 17,56 | 16,93 | 17,08 | -3,64% | 46.745,00 |
| 12.06.2024 | 17,36 | 17,80 | 17,05 | 17,73 | 1,31% | 82.344,00 |
| 11.06.2024 | 17,50 | 17,70 | 17,18 | 17,50 | -0,57% | 93.313,00 |
| 10.06.2024 | 17,51 | 17,68 | 17,20 | 17,60 | -0,14% | 19.791,00 |
| 07.06.2024 | 18,01 | 18,28 | 17,58 | 17,62 | -2,14% | 36.248,00 |
| 06.06.2024 | 18,46 | 18,55 | 17,97 | 18,01 | -2,70% | 10.290,00 |
| 05.06.2024 | 18,49 | 18,59 | 18,09 | 18,51 | 1,15% | 54.985,00 |
| 04.06.2024 | 18,50 | 18,50 | 17,99 | 18,30 | -1,16% | 28.426,00 |
| 03.06.2024 | 18,66 | 18,88 | 17,76 | 18,51 | 2,92% | 11.882,00 |
| 31.05.2024 | 18,15 | 18,15 | 17,70 | 17,99 | 0,33% | 17.478,00 |
| 30.05.2024 | 18,00 | 18,23 | 17,85 | 17,93 | -1,97% | 15.630,00 |
| 29.05.2024 | 19,17 | 19,17 | 17,71 | 18,29 | -0,89% | 36.381,00 |
| 28.05.2024 | 18,45 | 18,69 | 18,20 | 18,45 | -0,30% | 21.154,00 |
| 27.05.2024 | 18,32 | 18,77 | 17,97 | 18,51 | 0,30% | 26.206,00 |
| 24.05.2024 | 18,74 | 18,80 | 18,36 | 18,45 | -1,34% | 11.702,00 |
| 23.05.2024 | 18,64 | 18,99 | 18,42 | 18,70 | -1,03% | 25.367,00 |
| 22.05.2024 | 19,99 | 19,99 | 18,48 | 18,90 | -1,07% | 32.018,00 |
| 21.05.2024 | 19,79 | 20,18 | 18,67 | 19,10 | -2,00% | 22.888,00 |
| 20.05.2024 | 19,70 | 20,49 | 18,88 | 19,49 | 0,26% | 19.958,00 |
| 17.05.2024 | 19,05 | 19,71 | 18,88 | 19,44 | 0,62% | 55.986,00 |
| 16.05.2024 | 18,60 | 19,49 | 18,50 | 19,32 | 1,44% | 27.602,00 |
| 15.05.2024 | 19,08 | 19,08 | 18,73 | 19,05 | 1,14% | 29.832,00 |
| 14.05.2024 | 18,98 | 18,98 | 18,60 | 18,83 | -0,53% | 26.274,00 |
| 13.05.2024 | 18,95 | 19,09 | 18,85 | 18,93 | -0,37% | 24.815,00 |
| 10.05.2024 | 18,97 | 19,24 | 18,89 | 19,00 | 1,06% | 38.166,00 |
| 09.05.2024 | 19,27 | 19,30 | 18,80 | 18,80 | -4,18% | 41.177,00 |
| 08.05.2024 | 19,13 | 19,62 | 18,88 | 19,62 | 1,74% | 46.197,00 |
| 07.05.2024 | 20,46 | 20,77 | 18,64 | 19,29 | -5,83% | 90.160,00 |
| 06.05.2024 | 20,11 | 20,62 | 20,11 | 20,48 | 0,15% | 4.022,00 |