20,125€
1,31%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 18,30 | 18,61 | 18,30 | 18,49 | 1,71% | 10.376,00 |
| 13.01.2025 | 18,41 | 18,54 | 17,97 | 18,18 | -2,49% | 35.216,00 |
| 10.01.2025 | 18,91 | 18,98 | 18,47 | 18,64 | -1,38% | 23.777,00 |
| 09.01.2025 | 18,99 | 19,08 | 18,68 | 18,90 | 0,35% | 19.863,00 |
| 08.01.2025 | 19,23 | 19,35 | 18,84 | 18,84 | -1,26% | 38.425,00 |
| 07.01.2025 | 18,63 | 19,08 | 18,50 | 19,08 | 2,80% | 22.827,00 |
| 06.01.2025 | 18,87 | 18,87 | 18,39 | 18,56 | -1,49% | 31.890,00 |
| 03.01.2025 | 19,04 | 19,04 | 18,61 | 18,84 | -1,46% | 13.819,00 |
| 02.01.2025 | 19,17 | 19,20 | 18,84 | 19,12 | 0,13% | 26.651,00 |
| 30.12.2024 | 19,08 | 19,12 | 19,00 | 19,09 | 0,05% | 13.446,00 |
| 27.12.2024 | 19,12 | 19,12 | 18,95 | 19,08 | 0,39% | 12.385,00 |
| 23.12.2024 | 19,19 | 19,35 | 19,01 | 19,01 | -1,20% | 14.700,00 |
| 20.12.2024 | 19,19 | 19,35 | 18,86 | 19,24 | 0,13% | 53.896,00 |
| 19.12.2024 | 18,98 | 19,30 | 18,90 | 19,21 | -1,51% | 32.712,00 |
| 18.12.2024 | 19,44 | 19,53 | 19,26 | 19,51 | 0,28% | 5.222,00 |
| 17.12.2024 | 19,28 | 19,58 | 19,28 | 19,45 | -0,03% | 21.167,00 |
| 16.12.2024 | 19,50 | 19,59 | 19,30 | 19,46 | -1,47% | 16.330,00 |
| 13.12.2024 | 19,64 | 19,84 | 19,58 | 19,75 | 1,78% | 34.207,00 |
| 12.12.2024 | 19,24 | 19,79 | 19,24 | 19,40 | 1,28% | 28.151,00 |
| 11.12.2024 | 19,21 | 19,44 | 19,16 | 19,16 | -1,95% | 18.721,00 |
| 10.12.2024 | 19,38 | 19,54 | 19,26 | 19,54 | 0,00% | 12.269,00 |
| 09.12.2024 | 19,58 | 19,58 | 19,38 | 19,54 | 0,26% | 7.891,00 |
| 06.12.2024 | 19,49 | 19,55 | 19,36 | 19,49 | 1,51% | 53.442,00 |
| 05.12.2024 | 19,09 | 19,56 | 19,00 | 19,20 | 0,05% | 45.405,00 |
| 04.12.2024 | 19,09 | 19,26 | 19,00 | 19,19 | 0,50% | 22.861,00 |
| 03.12.2024 | 18,97 | 19,35 | 18,92 | 19,09 | 1,79% | 93.308,00 |
| 02.12.2024 | 18,46 | 18,82 | 18,44 | 18,76 | 0,83% | 38.622,00 |
| 29.11.2024 | 18,16 | 18,64 | 18,06 | 18,60 | 2,76% | 27.749,00 |
| 28.11.2024 | 18,35 | 18,45 | 18,10 | 18,10 | -0,44% | 16.304,00 |
| 27.11.2024 | 18,22 | 18,32 | 18,13 | 18,18 | -0,76% | 10.976,00 |
| 26.11.2024 | 18,34 | 18,41 | 18,15 | 18,32 | -1,11% | 24.256,00 |
| 25.11.2024 | 18,30 | 18,55 | 18,18 | 18,53 | 1,93% | 13.925,00 |
| 22.11.2024 | 17,80 | 18,23 | 17,79 | 18,18 | -0,14% | 58.368,00 |
| 21.11.2024 | 18,54 | 18,55 | 18,20 | 18,20 | -1,54% | 59.356,00 |
| 20.11.2024 | 18,74 | 18,74 | 18,36 | 18,49 | -0,70% | 30.493,00 |
| 19.11.2024 | 18,69 | 18,69 | 18,13 | 18,62 | 0,79% | 27.821,00 |
| 18.11.2024 | 18,80 | 18,80 | 18,44 | 18,47 | -1,94% | 41.623,00 |
| 15.11.2024 | 18,89 | 19,00 | 18,74 | 18,84 | 0,32% | 28.583,00 |
| 14.11.2024 | 18,59 | 18,98 | 18,52 | 18,78 | 1,00% | 36.024,00 |
| 13.11.2024 | 18,69 | 18,71 | 18,55 | 18,59 | -1,67% | 34.843,00 |
| 12.11.2024 | 18,96 | 19,00 | 18,60 | 18,91 | -0,47% | 43.227,00 |
| 11.11.2024 | 19,07 | 19,17 | 18,95 | 19,00 | 0,29% | 41.641,00 |
| 08.11.2024 | 18,95 | 19,11 | 18,83 | 18,94 | 0,24% | 52.776,00 |
| 07.11.2024 | 18,27 | 18,95 | 18,24 | 18,90 | 3,59% | 61.406,00 |
| 06.11.2024 | 18,82 | 19,17 | 18,24 | 18,24 | -1,11% | 173.266,00 |
| 05.11.2024 | 17,65 | 18,55 | 17,60 | 18,45 | 4,53% | 43.690,00 |
| 04.11.2024 | 17,55 | 18,00 | 17,22 | 17,65 | 0,57% | 37.629,00 |
| 01.11.2024 | 17,43 | 17,80 | 17,20 | 17,55 | 0,57% | 16.117,00 |
| 31.10.2024 | 17,34 | 17,55 | 17,34 | 17,45 | 0,14% | 54.644,00 |
| 30.10.2024 | 17,39 | 17,60 | 17,21 | 17,42 | 0,49% | 16.954,00 |
| 29.10.2024 | 17,73 | 17,82 | 17,31 | 17,34 | -1,56% | 35.212,00 |
| 28.10.2024 | 17,93 | 18,09 | 17,60 | 17,61 | -0,14% | 32.126,00 |
| 25.10.2024 | 17,71 | 17,88 | 17,51 | 17,64 | -1,40% | 11.912,00 |
| 24.10.2024 | 17,65 | 17,89 | 17,59 | 17,89 | 1,68% | 57.015,00 |
| 23.10.2024 | 17,75 | 17,85 | 17,47 | 17,59 | -0,65% | 35.880,00 |
| 22.10.2024 | 17,60 | 17,75 | 17,48 | 17,71 | 1,72% | 15.731,00 |
| 21.10.2024 | 17,45 | 17,60 | 17,30 | 17,41 | -0,09% | 96.080,00 |
| 18.10.2024 | 17,50 | 17,50 | 17,26 | 17,42 | -0,14% | 10.841,00 |
| 17.10.2024 | 17,29 | 17,56 | 17,22 | 17,45 | 0,95% | 26.902,00 |
| 16.10.2024 | 17,17 | 17,32 | 16,87 | 17,28 | -0,32% | 49.531,00 |
| 15.10.2024 | 17,46 | 17,53 | 17,23 | 17,34 | 0,99% | 55.683,00 |
| 14.10.2024 | 16,88 | 17,24 | 16,70 | 17,17 | 1,90% | 29.841,00 |
| 11.10.2024 | 16,65 | 16,85 | 16,49 | 16,85 | 0,93% | 36.026,00 |
| 10.10.2024 | 16,75 | 16,78 | 16,51 | 16,69 | -0,65% | 12.455,00 |
| 09.10.2024 | 16,49 | 16,80 | 16,48 | 16,80 | 3,07% | 8.128,00 |
| 08.10.2024 | 16,10 | 16,52 | 16,10 | 16,30 | 0,74% | 14.406,00 |
| 07.10.2024 | 16,47 | 16,60 | 16,18 | 16,18 | -1,52% | 13.682,00 |
| 04.10.2024 | 15,96 | 16,46 | 15,95 | 16,43 | 3,14% | 10.263,00 |
| 03.10.2024 | 16,11 | 16,15 | 15,85 | 15,93 | -0,38% | 13.255,00 |
| 02.10.2024 | 16,16 | 16,29 | 15,97 | 15,99 | -3,38% | 14.674,00 |
| 01.10.2024 | 16,68 | 17,02 | 16,19 | 16,55 | -1,93% | 31.504,00 |
| 30.09.2024 | 16,70 | 16,88 | 16,50 | 16,88 | -0,03% | 15.098,00 |