25,930€
-0,27%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 26,30 | 26,50 | 25,20 | 26,00 | -0,57% | 10.730,00 |
| 16.06.2026 | 26,20 | 26,55 | 25,41 | 26,15 | 0,54% | 15.629,00 |
| 15.06.2026 | 27,00 | 27,16 | 25,27 | 26,01 | 5,99% | 112.825,00 |
| 12.06.2026 | 23,80 | 25,90 | 23,80 | 24,54 | 1,61% | 67.171,00 |
| 11.06.2026 | 22,74 | 24,24 | 22,74 | 24,15 | 1,60% | 12.612,00 |
| 10.06.2026 | 24,38 | 24,47 | 23,60 | 23,77 | -1,49% | 13.907,00 |
| 09.06.2026 | 24,48 | 24,48 | 23,69 | 24,13 | 0,17% | 11.809,00 |
| 08.06.2026 | 23,70 | 24,36 | 23,52 | 24,09 | 0,04% | 13.636,00 |
| 05.06.2026 | 24,01 | 24,27 | 23,35 | 24,08 | -0,54% | 7.116,00 |
| 04.06.2026 | 25,74 | 25,74 | 24,00 | 24,21 | -2,77% | 10.635,00 |
| 03.06.2026 | 25,00 | 25,07 | 23,83 | 24,90 | -0,12% | 28.484,00 |
| 02.06.2026 | 24,63 | 25,68 | 24,63 | 24,93 | -0,28% | 11.930,00 |
| 01.06.2026 | 26,00 | 26,00 | 24,50 | 25,00 | -0,87% | 27.716,00 |
| 29.05.2026 | 25,69 | 26,56 | 25,00 | 25,22 | 1,29% | 27.407,00 |
| 28.05.2026 | 25,64 | 26,00 | 24,50 | 24,90 | -2,96% | 25.445,00 |
| 27.05.2026 | 26,06 | 26,23 | 25,36 | 25,66 | 0,79% | 20.817,00 |
| 26.05.2026 | 26,40 | 26,59 | 25,08 | 25,46 | -1,51% | 23.291,00 |
| 25.05.2026 | 26,59 | 26,59 | 25,01 | 25,85 | 4,36% | 26.071,00 |
| 22.05.2026 | 24,91 | 24,94 | 23,72 | 24,77 | 5,40% | 15.387,00 |
| 21.05.2026 | 23,87 | 24,05 | 23,30 | 23,50 | 0,51% | 30.424,00 |
| 20.05.2026 | 22,64 | 23,70 | 22,64 | 23,38 | 3,27% | 36.380,00 |
| 19.05.2026 | 23,92 | 23,94 | 22,20 | 22,64 | -2,83% | 37.873,00 |
| 18.05.2026 | 23,93 | 23,93 | 21,59 | 23,30 | 3,79% | 69.531,00 |
| 15.05.2026 | 22,65 | 23,04 | 22,18 | 22,45 | -2,05% | 72.302,00 |
| 14.05.2026 | 23,00 | 23,14 | 22,68 | 22,92 | -1,08% | 7.761,00 |
| 13.05.2026 | 23,07 | 23,65 | 22,80 | 23,17 | -0,64% | 16.336,00 |
| 12.05.2026 | 23,41 | 23,68 | 22,97 | 23,32 | -0,34% | 16.962,00 |
| 11.05.2026 | 24,97 | 24,97 | 23,40 | 23,40 | -1,31% | 14.157,00 |
| 08.05.2026 | 24,33 | 25,25 | 23,71 | 23,71 | -2,19% | 20.676,00 |
| 07.05.2026 | 24,26 | 25,01 | 24,24 | 24,24 | 0,08% | 15.195,00 |
| 06.05.2026 | 23,28 | 24,54 | 22,55 | 24,22 | 7,69% | 52.816,00 |
| 05.05.2026 | 22,55 | 23,02 | 22,11 | 22,49 | -2,22% | 49.996,00 |
| 04.05.2026 | 23,22 | 23,68 | 23,00 | 23,00 | 1,37% | 27.635,00 |
| 30.04.2026 | 22,25 | 22,69 | 22,04 | 22,69 | 1,79% | 17.000,00 |
| 29.04.2026 | 22,52 | 22,55 | 22,05 | 22,29 | -0,04% | 22.534,00 |
| 28.04.2026 | 23,59 | 23,65 | 22,03 | 22,30 | -3,25% | 29.428,00 |
| 27.04.2026 | 23,20 | 23,55 | 22,78 | 23,05 | -1,79% | 22.807,00 |
| 24.04.2026 | 23,83 | 23,95 | 23,19 | 23,47 | -0,13% | 25.693,00 |
| 23.04.2026 | 24,00 | 24,22 | 23,29 | 23,50 | -4,12% | 42.562,00 |
| 22.04.2026 | 24,35 | 24,85 | 24,11 | 24,51 | -0,77% | 15.471,00 |
| 21.04.2026 | 24,34 | 25,87 | 24,34 | 24,70 | -2,22% | 15.058,00 |
| 20.04.2026 | 25,60 | 25,60 | 25,08 | 25,26 | -2,66% | 10.256,00 |
| 17.04.2026 | 24,43 | 26,47 | 24,35 | 25,95 | 6,70% | 78.025,00 |
| 16.04.2026 | 24,69 | 25,02 | 24,22 | 24,32 | -4,96% | 77.878,00 |
| 15.04.2026 | 26,01 | 26,01 | 25,39 | 25,59 | -2,48% | 29.665,00 |
| 14.04.2026 | 25,84 | 26,24 | 25,66 | 26,24 | 1,90% | 13.877,00 |
| 13.04.2026 | 25,39 | 25,75 | 25,28 | 25,75 | -1,34% | 15.455,00 |
| 10.04.2026 | 26,11 | 26,65 | 25,91 | 26,10 | 0,81% | 26.240,00 |
| 09.04.2026 | 26,55 | 26,55 | 25,65 | 25,89 | -4,08% | 16.236,00 |
| 08.04.2026 | 26,88 | 27,50 | 26,27 | 26,99 | 11,39% | 58.475,00 |
| 07.04.2026 | 24,55 | 24,82 | 24,22 | 24,23 | -1,18% | 14.747,00 |
| 02.04.2026 | 24,54 | 24,78 | 24,33 | 24,52 | -1,96% | 12.052,00 |
| 01.04.2026 | 25,20 | 25,20 | 24,50 | 25,01 | 3,99% | 15.694,00 |
| 31.03.2026 | 23,84 | 24,37 | 23,69 | 24,05 | -0,70% | 22.940,00 |
| 30.03.2026 | 24,37 | 24,37 | 23,94 | 24,22 | -3,04% | 14.682,00 |
| 27.03.2026 | 24,91 | 24,98 | 24,63 | 24,98 | 0,97% | 6.364,00 |
| 26.03.2026 | 25,03 | 25,21 | 24,39 | 24,74 | -0,68% | 9.709,00 |
| 25.03.2026 | 25,31 | 25,50 | 24,81 | 24,91 | 1,26% | 19.107,00 |
| 24.03.2026 | 24,53 | 24,72 | 24,20 | 24,60 | -0,32% | 10.375,00 |
| 23.03.2026 | 23,39 | 25,00 | 23,09 | 24,68 | 3,05% | 30.806,00 |
| 20.03.2026 | 24,66 | 24,76 | 23,85 | 23,95 | -2,40% | 23.420,00 |
| 19.03.2026 | 24,87 | 25,09 | 24,45 | 24,54 | -2,58% | 16.391,00 |
| 18.03.2026 | 25,66 | 25,80 | 25,16 | 25,19 | -0,12% | 11.746,00 |
| 17.03.2026 | 25,66 | 25,66 | 25,10 | 25,22 | -1,10% | 31.814,00 |
| 16.03.2026 | 25,63 | 25,81 | 25,32 | 25,50 | -0,55% | 6.122,00 |
| 13.03.2026 | 25,61 | 25,79 | 25,47 | 25,64 | -1,72% | 18.414,00 |
| 12.03.2026 | 26,07 | 26,24 | 25,60 | 26,09 | -1,25% | 12.843,00 |
| 11.03.2026 | 26,51 | 26,59 | 26,26 | 26,42 | -0,08% | 7.987,00 |
| 10.03.2026 | 26,61 | 26,70 | 26,23 | 26,44 | 3,93% | 15.893,00 |
| 09.03.2026 | 25,37 | 25,67 | 25,21 | 25,44 | -2,79% | 22.154,00 |
| 06.03.2026 | 26,30 | 26,41 | 25,48 | 26,17 | 0,93% | 33.830,00 |
| 05.03.2026 | 26,64 | 26,75 | 25,49 | 25,93 | -4,28% | 35.216,00 |
| 04.03.2026 | 26,60 | 27,20 | 26,18 | 27,09 | 2,69% | 16.756,00 |
| 03.03.2026 | 26,46 | 26,50 | 25,94 | 26,38 | -1,97% | 16.172,00 |
| 02.03.2026 | 25,97 | 27,14 | 25,72 | 26,91 | -2,15% | 35.316,00 |
| 27.02.2026 | 28,20 | 28,20 | 27,42 | 27,50 | -2,24% | 14.268,00 |
| 26.02.2026 | 27,65 | 28,28 | 27,65 | 28,13 | 2,33% | 7.970,00 |
| 25.02.2026 | 26,99 | 27,49 | 26,93 | 27,49 | 2,46% | 32.853,00 |
| 24.02.2026 | 26,30 | 26,95 | 26,30 | 26,83 | 0,49% | 14.040,00 |
| 23.02.2026 | 26,85 | 27,11 | 26,53 | 26,70 | 1,02% | 40.594,00 |
| 20.02.2026 | 26,58 | 26,84 | 26,36 | 26,43 | -0,68% | 19.551,00 |
| 19.02.2026 | 27,35 | 27,40 | 26,40 | 26,61 | -2,28% | 14.707,00 |
| 18.02.2026 | 27,47 | 27,66 | 26,90 | 27,23 | -0,98% | 14.089,00 |
| 17.02.2026 | 27,44 | 27,64 | 27,37 | 27,50 | 0,47% | 8.869,00 |
| 16.02.2026 | 27,16 | 27,71 | 27,00 | 27,37 | 2,16% | 5.703,00 |
| 13.02.2026 | 26,77 | 27,08 | 26,63 | 26,79 | 0,56% | 12.801,00 |
| 12.02.2026 | 26,77 | 26,90 | 26,55 | 26,64 | -0,34% | 29.788,00 |
| 11.02.2026 | 27,25 | 27,38 | 26,56 | 26,73 | -2,16% | 19.869,00 |
| 10.02.2026 | 27,65 | 27,80 | 27,32 | 27,32 | -3,22% | 15.986,00 |
| 09.02.2026 | 28,22 | 28,51 | 28,14 | 28,23 | 0,93% | 10.380,00 |
| 06.02.2026 | 27,99 | 28,03 | 27,67 | 27,97 | -1,27% | 13.004,00 |
| 05.02.2026 | 28,80 | 28,84 | 28,15 | 28,33 | -1,63% | 8.847,00 |
| 04.02.2026 | 29,05 | 29,05 | 28,78 | 28,80 | -0,55% | 6.955,00 |
| 03.02.2026 | 29,13 | 29,17 | 28,65 | 28,96 | -0,45% | 14.401,00 |
| 02.02.2026 | 28,77 | 29,12 | 28,72 | 29,09 | 1,64% | 5.584,00 |
| 30.01.2026 | 28,45 | 28,88 | 28,45 | 28,62 | 1,53% | 14.163,00 |
| 29.01.2026 | 28,15 | 28,41 | 27,88 | 28,19 | -0,28% | 25.395,00 |
| 28.01.2026 | 27,55 | 28,40 | 27,39 | 28,27 | 2,87% | 33.621,00 |
| 27.01.2026 | 28,16 | 28,20 | 27,48 | 27,48 | -3,27% | 25.351,00 |
| 26.01.2026 | 28,30 | 28,60 | 27,76 | 28,41 | -0,46% | 45.323,00 |