16,538€
-2,14%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 16,59 | 16,63 | 16,36 | 16,61 | -1,72% | 632,00 |
| 19.09.2024 | 16,03 | 16,90 | 16,03 | 16,90 | 5,23% | 199,00 |
| 18.09.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 6,08% | - |
| 17.09.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -0,36% | - |
| 16.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,03% | - |
| 13.09.2024 | 15,25 | 15,51 | 15,25 | 15,51 | -1,21% | 340,00 |
| 12.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,72% | - |
| 11.09.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -3,11% | - |
| 10.09.2024 | 15,62 | 15,93 | 15,62 | 15,93 | 2,25% | 50,00 |
| 09.09.2024 | 15,42 | 15,58 | 15,42 | 15,58 | 1,10% | 111,00 |
| 06.09.2024 | 15,58 | 15,68 | 15,41 | 15,41 | 0,23% | 481,00 |
| 05.09.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -0,16% | - |
| 04.09.2024 | 15,67 | 15,67 | 15,40 | 15,40 | -0,68% | 1.000,00 |
| 03.09.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -1,90% | - |
| 02.09.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -0,97% | - |
| 30.08.2024 | 15,70 | 15,96 | 15,70 | 15,96 | 3,74% | 40,00 |
| 29.08.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -1,09% | - |
| 28.08.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -1,83% | - |
| 27.08.2024 | 14,90 | 15,85 | 14,90 | 15,85 | 5,92% | 15,00 |
| 26.08.2024 | 14,76 | 15,10 | 14,76 | 14,96 | 0,37% | 950,00 |
| 23.08.2024 | 14,58 | 14,91 | 14,58 | 14,91 | 2,83% | 35,00 |
| 22.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,69% | - |
| 21.08.2024 | 14,68 | 15,05 | 14,68 | 15,05 | 2,35% | 200,00 |
| 20.08.2024 | 14,71 | 14,71 | 14,71 | 14,71 | -0,34% | - |
| 19.08.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -3,88% | - |
| 16.08.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 5,03% | 30,00 |
| 15.08.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -1,85% | - |
| 14.08.2024 | 14,87 | 14,89 | 14,87 | 14,89 | 2,94% | 300,00 |
| 13.08.2024 | 14,47 | 14,47 | 14,47 | 14,47 | -3,34% | - |
| 12.08.2024 | 14,72 | 15,12 | 14,72 | 14,97 | 4,39% | 608,00 |
| 09.08.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -0,49% | - |
| 08.08.2024 | 14,11 | 14,41 | 14,00 | 14,41 | -0,45% | 1.157,00 |
| 07.08.2024 | 14,07 | 14,76 | 14,07 | 14,47 | 3,25% | 1.857,00 |
| 06.08.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 1,74% | - |
| 05.08.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,13% | 141,00 |
| 02.08.2024 | 13,97 | 14,20 | 13,97 | 14,08 | -4,32% | 2.155,00 |
| 01.08.2024 | 14,73 | 14,73 | 14,71 | 14,71 | -1,28% | 426,00 |
| 31.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,40% | - |
| 30.07.2024 | 14,57 | 14,96 | 14,57 | 14,96 | -2,13% | 150,00 |
| 29.07.2024 | 15,01 | 15,29 | 15,01 | 15,29 | 1,70% | 900,00 |
| 26.07.2024 | 14,04 | 15,03 | 14,04 | 15,03 | 4,19% | 1.061,00 |
| 25.07.2024 | 13,76 | 14,43 | 13,76 | 14,43 | 2,38% | 1.820,00 |
| 24.07.2024 | 13,56 | 14,25 | 13,56 | 14,09 | 0,57% | 7.345,00 |
| 23.07.2024 | 13,84 | 14,44 | 13,73 | 14,01 | -0,99% | 3.767,00 |
| 22.07.2024 | 15,00 | 15,00 | 13,91 | 14,15 | -14,76% | 4.837,00 |
| 19.07.2024 | 16,51 | 16,66 | 16,51 | 16,60 | -1,25% | 1.020,00 |
| 18.07.2024 | 16,91 | 16,91 | 16,81 | 16,81 | 2,16% | 100,00 |
| 17.07.2024 | 16,87 | 17,29 | 16,46 | 16,46 | -3,49% | 208,00 |
| 16.07.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,89% | 275,00 |
| 15.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,03% | - |
| 12.07.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,93% | 30,00 |
| 11.07.2024 | 17,02 | 17,59 | 17,02 | 17,59 | 2,21% | 115,00 |
| 10.07.2024 | 17,07 | 17,21 | 17,07 | 17,21 | -1,18% | 60,00 |
| 09.07.2024 | 16,87 | 17,42 | 16,87 | 17,42 | 1,19% | 45,00 |
| 08.07.2024 | 16,75 | 17,21 | 16,75 | 17,21 | 2,17% | 1.243,00 |
| 05.07.2024 | 16,40 | 16,85 | 16,40 | 16,85 | 0,06% | 80,00 |
| 04.07.2024 | 16,40 | 16,84 | 16,40 | 16,84 | 3,35% | 540,00 |
| 03.07.2024 | 15,89 | 16,29 | 15,89 | 16,29 | 0,87% | 600,00 |
| 02.07.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -3,21% | - |
| 01.07.2024 | 16,67 | 16,69 | 16,67 | 16,69 | 1,74% | 200,00 |
| 28.06.2024 | 16,39 | 16,50 | 16,39 | 16,40 | -2,47% | 1.000,00 |
| 27.06.2024 | 16,35 | 16,82 | 16,35 | 16,82 | -0,30% | 435,00 |
| 26.06.2024 | 17,35 | 17,35 | 16,85 | 16,87 | 0,48% | 669,00 |
| 25.06.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 2,35% | - |
| 24.06.2024 | 16,11 | 16,40 | 16,11 | 16,40 | 2,12% | 750,00 |
| 21.06.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -1,32% | - |
| 20.06.2024 | 16,66 | 16,66 | 16,28 | 16,28 | -2,57% | 1.002,00 |
| 19.06.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -3,91% | - |
| 18.06.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 3,05% | 50,00 |
| 17.06.2024 | 16,84 | 17,24 | 16,79 | 16,87 | -0,74% | 999,00 |
| 14.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,82% | 942,00 |
| 13.06.2024 | 17,28 | 17,40 | 17,20 | 17,31 | 0,00% | 1.085,00 |
| 12.06.2024 | 17,20 | 17,31 | 17,20 | 17,31 | -1,20% | 500,00 |
| 11.06.2024 | 17,23 | 17,52 | 17,23 | 17,52 | 0,34% | 60,00 |
| 10.06.2024 | 17,51 | 17,51 | 17,30 | 17,46 | -1,63% | 1.822,00 |
| 07.06.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -5,86% | - |
| 06.06.2024 | 18,03 | 18,86 | 18,03 | 18,86 | 4,40% | 11,00 |
| 05.06.2024 | 18,09 | 18,09 | 18,06 | 18,06 | 0,95% | 50,00 |
| 04.06.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,51% | - |
| 03.06.2024 | 17,59 | 18,00 | 17,59 | 17,80 | -1,58% | 700,00 |
| 31.05.2024 | 17,40 | 18,09 | 17,40 | 18,09 | -0,63% | 1.190,00 |
| 30.05.2024 | 17,81 | 18,20 | 17,81 | 18,20 | 1,11% | 100,00 |
| 29.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 266,00 |
| 28.05.2024 | 18,00 | 18,70 | 18,00 | 18,50 | 0,33% | 611,00 |
| 27.05.2024 | 18,33 | 18,48 | 18,30 | 18,44 | -0,57% | 18.354,00 |
| 24.05.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,62% | - |
| 23.05.2024 | 18,55 | 18,55 | 18,43 | 18,43 | -2,36% | 30,00 |
| 22.05.2024 | 19,45 | 19,45 | 18,44 | 18,88 | -4,19% | 1.320,00 |
| 21.05.2024 | 19,54 | 19,92 | 19,08 | 19,70 | -1,25% | 1.985,00 |
| 20.05.2024 | 19,05 | 19,95 | 19,05 | 19,95 | 3,37% | 1.844,00 |
| 17.05.2024 | 18,87 | 19,30 | 18,87 | 19,30 | 0,57% | 500,00 |
| 16.05.2024 | 18,70 | 19,19 | 18,70 | 19,19 | 3,17% | 5.357,00 |
| 15.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 14.05.2024 | 18,65 | 18,88 | 18,65 | 18,70 | -1,81% | 1.002,00 |
| 13.05.2024 | 18,69 | 19,05 | 18,69 | 19,05 | 0,37% | 70,00 |
| 10.05.2024 | 18,87 | 19,43 | 18,87 | 18,98 | 0,13% | 708,00 |
| 09.05.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -1,43% | - |
| 08.05.2024 | 18,80 | 19,23 | 18,80 | 19,23 | -1,41% | 45,00 |
| 07.05.2024 | 20,16 | 20,16 | 18,96 | 19,50 | -4,88% | 984,00 |
| 06.05.2024 | 20,16 | 20,50 | 20,16 | 20,50 | 0,49% | 300,00 |