RYANAIR HLDGS PLC EO-,006
[WKN: A1401Z | ISIN: IE00BYTBXV33]
Aktienkurse
19,225€ 0,08%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid: Ask:

Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
27.09.2024 17,11 17,19 16,88 16,88 -0,62% 8.544,00
26.09.2024 16,94 17,44 16,94 16,99 0,30% 55.422,00
25.09.2024 16,60 16,94 16,60 16,94 2,17% 21.719,00
24.09.2024 16,54 16,64 16,44 16,58 0,21% 11.675,00
23.09.2024 16,50 16,56 16,37 16,54 -0,33% 11.302,00
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