23,845€
3,31%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 24,06 | 24,08 | 23,71 | 23,88 | -0,62% | 400,00 |
| 11.09.2025 | 23,43 | 24,12 | 23,08 | 24,03 | 1,82% | - |
| 10.09.2025 | 24,06 | 24,08 | 23,59 | 23,60 | -1,26% | - |
| 09.09.2025 | 23,79 | 23,98 | 23,44 | 23,90 | 1,27% | - |
| 08.09.2025 | 23,98 | 23,98 | 23,37 | 23,60 | -0,30% | 7,00 |
| 05.09.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -0,59% | - |
| 04.09.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -2,74% | - |
| 03.09.2025 | 24,07 | 24,48 | 24,07 | 24,48 | 1,32% | 5.500,00 |
| 02.09.2025 | 24,89 | 24,89 | 24,16 | 24,16 | -3,82% | 200,00 |
| 01.09.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,08% | - |
| 29.08.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,18% | - |
| 28.08.2025 | 25,19 | 25,40 | 25,16 | 25,40 | -4,62% | 104,00 |
| 27.08.2025 | 26,29 | 26,63 | 26,28 | 26,63 | 1,84% | 250,00 |
| 26.08.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -1,88% | - |
| 25.08.2025 | 26,57 | 26,70 | 26,57 | 26,65 | 0,57% | 370,00 |
| 22.08.2025 | 26,05 | 26,50 | 26,05 | 26,50 | -1,12% | 1,00 |
| 21.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,53% | 250,00 |
| 20.08.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -2,70% | - |
| 19.08.2025 | 26,99 | 27,40 | 26,53 | 27,40 | 2,09% | 800,00 |
| 18.08.2025 | 26,96 | 26,96 | 26,84 | 26,84 | -0,37% | 265,00 |
| 15.08.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 4,34% | 250,00 |
| 14.08.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -1,19% | - |
| 13.08.2025 | 25,93 | 26,13 | 25,93 | 26,13 | 2,27% | 200,00 |
| 12.08.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -1,35% | - |
| 11.08.2025 | 25,81 | 25,90 | 25,81 | 25,90 | -1,93% | 175,00 |
| 08.08.2025 | 25,85 | 26,41 | 25,85 | 26,41 | 1,19% | 200,00 |
| 07.08.2025 | 25,66 | 26,16 | 25,66 | 26,10 | 1,28% | 224,00 |
| 06.08.2025 | 26,22 | 26,38 | 25,77 | 25,77 | -4,31% | 1.367,00 |
| 05.08.2025 | 26,15 | 26,93 | 26,15 | 26,93 | 2,01% | 76,00 |
| 04.08.2025 | 25,86 | 26,40 | 25,65 | 26,40 | 5,60% | 2.055,00 |
| 01.08.2025 | 25,60 | 25,88 | 25,00 | 25,00 | -2,42% | 577,00 |
| 31.07.2025 | 25,60 | 26,85 | 25,60 | 25,62 | -2,55% | 1.375,00 |
| 30.07.2025 | 25,32 | 26,29 | 25,32 | 26,29 | 2,62% | 1.430,00 |
| 29.07.2025 | 25,42 | 25,62 | 25,42 | 25,62 | 1,14% | 80,00 |
| 28.07.2025 | 25,12 | 25,59 | 25,12 | 25,33 | 0,84% | 473,00 |
| 25.07.2025 | 24,93 | 25,12 | 24,76 | 25,12 | 1,82% | 1.049,00 |
| 24.07.2025 | 24,67 | 24,67 | 24,67 | 24,67 | -0,92% | - |
| 23.07.2025 | 25,11 | 25,11 | 24,74 | 24,90 | 1,92% | 3.146,00 |
| 22.07.2025 | 25,04 | 25,04 | 24,39 | 24,43 | 1,75% | 3.521,00 |
| 21.07.2025 | 23,16 | 24,86 | 23,16 | 24,01 | 3,94% | 186,00 |
| 18.07.2025 | 23,50 | 23,50 | 23,10 | 23,10 | -0,26% | 155,00 |
| 17.07.2025 | 23,59 | 23,59 | 23,16 | 23,16 | -1,66% | 80,00 |
| 16.07.2025 | 23,46 | 23,55 | 23,46 | 23,55 | -0,51% | 400,00 |
| 15.07.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -1,00% | - |
| 14.07.2025 | 24,06 | 24,06 | 23,91 | 23,91 | 1,18% | 465,00 |
| 11.07.2025 | 23,63 | 23,63 | 23,63 | 23,63 | -1,87% | - |
| 10.07.2025 | 24,12 | 24,83 | 24,08 | 24,08 | -0,54% | 314,00 |
| 09.07.2025 | 24,18 | 24,39 | 24,01 | 24,21 | -1,18% | 2.353,00 |
| 08.07.2025 | 23,79 | 24,50 | 23,79 | 24,50 | 4,26% | 200,00 |
| 07.07.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,09% | - |
| 04.07.2025 | 23,72 | 23,72 | 23,52 | 23,52 | 0,04% | 625,00 |
| 03.07.2025 | 23,88 | 23,88 | 23,51 | 23,51 | -1,22% | 122,00 |
| 02.07.2025 | 23,64 | 23,80 | 23,64 | 23,80 | 0,46% | 170,00 |
| 01.07.2025 | 23,69 | 23,69 | 23,69 | 23,69 | -0,17% | - |
| 30.06.2025 | 23,56 | 23,73 | 23,56 | 23,73 | 0,00% | 46,00 |
| 27.06.2025 | 23,73 | 23,73 | 23,73 | 23,73 | 2,55% | - |
| 26.06.2025 | 23,14 | 23,14 | 23,14 | 23,14 | -2,53% | 50,00 |
| 25.06.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -0,25% | - |
| 24.06.2025 | 23,33 | 23,80 | 23,33 | 23,80 | 4,43% | 500,00 |
| 23.06.2025 | 22,79 | 22,79 | 22,79 | 22,79 | -2,57% | - |
| 20.06.2025 | 22,50 | 23,39 | 22,50 | 23,39 | 2,05% | 389,00 |
| 19.06.2025 | 22,95 | 22,95 | 22,92 | 22,92 | -1,88% | 365,00 |
| 18.06.2025 | 22,92 | 23,36 | 22,92 | 23,36 | 1,88% | 450,00 |
| 17.06.2025 | 22,93 | 22,93 | 22,93 | 22,93 | 1,55% | - |
| 16.06.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -0,44% | - |
| 13.06.2025 | 23,00 | 23,10 | 22,68 | 22,68 | -5,10% | 1.491,00 |
| 12.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,36% | - |
| 11.06.2025 | 24,30 | 24,30 | 24,23 | 24,23 | -0,86% | 2,00 |
| 10.06.2025 | 24,22 | 24,44 | 24,22 | 24,44 | 2,13% | 50,00 |
| 09.06.2025 | 24,06 | 24,06 | 23,93 | 23,93 | -0,29% | 300,00 |
| 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 |