24,280€
4,34%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,16 | 24,00 | 23,16 | 24,00 | 2,00% | 190,00 |
| 05.06.2025 | 23,23 | 23,53 | 23,23 | 23,53 | 0,30% | 3,00 |
| 04.06.2025 | 23,01 | 23,46 | 23,01 | 23,46 | -1,72% | 725,00 |
| 03.06.2025 | 23,39 | 23,87 | 23,16 | 23,87 | 1,75% | 300,00 |
| 02.06.2025 | 23,56 | 23,56 | 23,39 | 23,46 | -0,09% | 9,00 |
| 30.05.2025 | 23,51 | 23,51 | 23,48 | 23,48 | -2,17% | 406,00 |
| 29.05.2025 | 23,73 | 24,00 | 23,73 | 24,00 | 1,74% | 43,00 |
| 28.05.2025 | 23,62 | 23,62 | 23,59 | 23,59 | -1,50% | 140,00 |
| 27.05.2025 | 23,62 | 23,99 | 23,62 | 23,95 | 1,70% | 3.462,00 |
| 26.05.2025 | 23,73 | 23,73 | 23,55 | 23,55 | -0,59% | 600,00 |
| 23.05.2025 | 23,37 | 23,69 | 23,37 | 23,69 | -1,33% | 500,00 |
| 22.05.2025 | 23,44 | 24,07 | 23,44 | 24,01 | 1,91% | 1.250,00 |
| 21.05.2025 | 23,12 | 23,58 | 23,12 | 23,56 | 1,25% | 95,00 |
| 20.05.2025 | 22,68 | 23,76 | 22,68 | 23,27 | 1,26% | 5.273,00 |
| 19.05.2025 | 22,01 | 23,29 | 22,01 | 22,98 | 2,22% | 1.491,00 |
| 16.05.2025 | 22,27 | 22,67 | 22,27 | 22,48 | 0,18% | 402,00 |
| 15.05.2025 | 21,75 | 22,52 | 21,75 | 22,44 | 0,31% | 600,00 |
| 14.05.2025 | 21,56 | 22,37 | 21,56 | 22,37 | 1,91% | 1.502,00 |
| 13.05.2025 | 22,00 | 22,06 | 21,95 | 21,95 | 1,39% | 811,00 |
| 12.05.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -1,72% | 300,00 |
| 09.05.2025 | 21,67 | 22,03 | 21,67 | 22,03 | 1,85% | 54,00 |
| 08.05.2025 | 21,63 | 21,63 | 21,63 | 21,63 | -1,59% | - |
| 07.05.2025 | 21,68 | 22,17 | 21,68 | 21,98 | 0,55% | 260,00 |
| 06.05.2025 | 21,27 | 21,86 | 21,27 | 21,86 | 3,65% | 56,00 |
| 05.05.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -2,18% | - |
| 02.05.2025 | 20,68 | 21,69 | 20,68 | 21,56 | 4,26% | 346,00 |
| 30.04.2025 | 20,32 | 20,68 | 20,32 | 20,68 | 4,79% | 13,00 |
| 29.04.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,91% | - |
| 28.04.2025 | 19,93 | 20,12 | 19,75 | 20,12 | -0,25% | 356,00 |
| 25.04.2025 | 20,02 | 20,17 | 20,02 | 20,17 | 1,03% | 60,00 |
| 24.04.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -0,62% | - |
| 23.04.2025 | 20,00 | 20,36 | 19,77 | 20,09 | 2,47% | 230,00 |
| 22.04.2025 | 19,46 | 19,61 | 19,46 | 19,61 | -1,31% | 1,00 |
| 17.04.2025 | 19,54 | 19,87 | 19,54 | 19,87 | -0,23% | 190,00 |
| 16.04.2025 | 19,16 | 19,91 | 19,16 | 19,91 | 1,71% | 203,00 |
| 15.04.2025 | 19,02 | 19,58 | 19,02 | 19,58 | 4,79% | 42,00 |
| 14.04.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,73% | - |
| 11.04.2025 | 18,42 | 18,55 | 18,42 | 18,55 | -3,41% | 200,00 |
| 10.04.2025 | 19,20 | 19,61 | 19,20 | 19,20 | 6,67% | 180,00 |
| 09.04.2025 | 17,05 | 18,00 | 17,05 | 18,00 | -1,37% | 100,00 |
| 08.04.2025 | 17,21 | 18,28 | 17,21 | 18,25 | 5,61% | 1.318,00 |
| 07.04.2025 | 16,68 | 17,28 | 16,68 | 17,28 | -0,92% | 500,00 |
| 04.04.2025 | 18,41 | 18,41 | 17,44 | 17,44 | -4,70% | 680,00 |
| 03.04.2025 | 19,11 | 19,11 | 18,30 | 18,30 | -2,97% | 20,00 |
| 02.04.2025 | 18,94 | 18,94 | 18,86 | 18,86 | 1,75% | 152,00 |
| 01.04.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -2,55% | - |
| 31.03.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -3,55% | - |
| 28.03.2025 | 20,17 | 20,17 | 19,72 | 19,72 | -0,95% | 340,00 |
| 27.03.2025 | 19,98 | 19,98 | 19,91 | 19,91 | -0,35% | 100,00 |
| 26.03.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -0,60% | - |
| 25.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -2,28% | - |
| 24.03.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 1,03% | - |
| 21.03.2025 | 20,41 | 20,41 | 20,36 | 20,36 | -3,51% | 80,00 |
| 20.03.2025 | 20,45 | 21,10 | 20,45 | 21,10 | 1,54% | 6.572,00 |
| 19.03.2025 | 20,69 | 20,90 | 20,67 | 20,78 | -0,86% | 1.130,00 |
| 18.03.2025 | 20,62 | 21,09 | 20,62 | 20,96 | 2,95% | 1.100,00 |
| 17.03.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 0,30% | - |
| 14.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,60% | - |
| 13.03.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -0,70% | 100,00 |
| 12.03.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,45% | - |
| 11.03.2025 | 20,09 | 20,21 | 20,09 | 20,21 | -1,27% | 100,00 |
| 10.03.2025 | 20,56 | 20,56 | 20,47 | 20,47 | 0,79% | 305,00 |
| 07.03.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -2,59% | 35,00 |
| 06.03.2025 | 20,80 | 20,85 | 20,80 | 20,85 | 0,58% | 50,00 |
| 05.03.2025 | 20,14 | 20,73 | 20,14 | 20,73 | 2,32% | 67,00 |
| 04.03.2025 | 20,27 | 20,27 | 20,26 | 20,26 | -5,19% | 166,00 |
| 03.03.2025 | 21,37 | 21,37 | 21,37 | 21,37 | 3,54% | 25,00 |
| 28.02.2025 | 20,85 | 20,95 | 20,64 | 20,64 | -0,19% | 310,00 |
| 27.02.2025 | 20,48 | 20,68 | 20,48 | 20,68 | 0,83% | 514,00 |
| 26.02.2025 | 19,91 | 20,51 | 19,91 | 20,51 | 3,19% | 78,00 |
| 25.02.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,72% | - |
| 24.02.2025 | 19,57 | 20,03 | 19,57 | 20,02 | 1,83% | 393,00 |
| 21.02.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,08% | - |
| 20.02.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,15% | - |
| 19.02.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -3,37% | - |
| 18.02.2025 | 19,96 | 20,30 | 19,96 | 20,30 | -0,10% | 125,00 |
| 17.02.2025 | 19,41 | 20,32 | 19,41 | 20,32 | 3,04% | 482,00 |
| 14.02.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -2,86% | - |
| 13.02.2025 | 19,76 | 20,30 | 19,76 | 20,30 | 3,94% | 165,00 |
| 12.02.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,66% | - |
| 11.02.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,70% | 200,00 |
| 10.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,57% | 50,00 |
| 07.02.2025 | 20,01 | 20,49 | 20,01 | 20,32 | 2,11% | 231,00 |
| 06.02.2025 | 19,89 | 19,90 | 19,89 | 19,90 | 1,53% | 110,00 |
| 05.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | 950,00 |
| 04.02.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,46% | - |
| 03.02.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -5,33% | 400,00 |
| 31.01.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -0,53% | - |
| 30.01.2025 | 20,08 | 20,67 | 20,08 | 20,67 | -1,57% | 680,00 |
| 29.01.2025 | 20,39 | 21,00 | 20,39 | 21,00 | 4,32% | 13,00 |
| 28.01.2025 | 19,78 | 20,13 | 19,78 | 20,13 | 1,77% | 100,00 |
| 27.01.2025 | 19,22 | 20,54 | 19,22 | 19,78 | -0,05% | 1.784,00 |
| 24.01.2025 | 19,04 | 19,79 | 19,04 | 19,79 | 1,46% | 300,00 |
| 23.01.2025 | 18,79 | 19,51 | 18,79 | 19,51 | 3,58% | 480,00 |
| 22.01.2025 | 18,77 | 18,83 | 18,77 | 18,83 | 4,23% | 400,00 |
| 21.01.2025 | 18,07 | 18,07 | 18,07 | 18,07 | 1,03% | - |
| 20.01.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,50% | 877,00 |
| 17.01.2025 | 18,03 | 18,03 | 17,97 | 17,97 | -0,55% | 230,00 |
| 16.01.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -1,45% | - |
| 15.01.2025 | 18,35 | 18,35 | 18,34 | 18,34 | -1,32% | 270,00 |