25,005€
1,94%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid:
Ask:
Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 1,18% | - |
| 04.11.2026 | 23,58 | 24,53 | 23,58 | 24,53 | 5,05% | 24,00 |
| 03.11.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 3,36% | - |
| 02.11.2026 | 22,59 | 22,59 | 22,59 | 22,59 | -1,78% | - |
| 30.10.2026 | 22,66 | 23,00 | 22,66 | 23,00 | 1,37% | 14,00 |
| 29.10.2026 | 22,39 | 22,69 | 22,39 | 22,69 | -0,87% | 10,00 |
| 28.10.2026 | 22,89 | 22,89 | 22,89 | 22,89 | 0,53% | - |
| 27.10.2026 | 22,77 | 22,77 | 22,77 | 22,77 | 2,43% | - |
| 26.10.2026 | 22,23 | 22,23 | 22,23 | 22,23 | -1,77% | - |
| 23.10.2026 | 22,65 | 22,65 | 22,63 | 22,63 | -0,09% | 5.000,00 |
| 22.10.2026 | 23,08 | 23,08 | 22,65 | 22,65 | -3,00% | 4,00 |
| 21.10.2026 | 23,04 | 23,35 | 23,04 | 23,35 | 4,29% | 4,00 |
| 20.10.2026 | 22,39 | 22,39 | 22,39 | 22,39 | -1,24% | - |
| 19.10.2026 | 22,67 | 22,67 | 22,67 | 22,67 | 1,57% | - |
| 16.10.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -0,76% | - |
| 15.10.2026 | 22,00 | 22,49 | 22,00 | 22,49 | -0,49% | 173,00 |
| 14.10.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 13.10.2026 | 22,81 | 22,81 | 22,40 | 22,40 | -3,16% | 450,00 |
| 12.10.2026 | 23,13 | 23,13 | 23,13 | 23,13 | 0,30% | - |
| 09.10.2026 | 23,06 | 23,06 | 23,06 | 23,06 | -2,41% | - |
| 08.10.2026 | 23,75 | 23,75 | 23,63 | 23,63 | -0,92% | 1,00 |
| 07.10.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -2,33% | - |
| 06.10.2026 | 23,94 | 24,42 | 23,87 | 24,42 | 4,81% | 1.400,00 |
| 05.10.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 02.10.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,09% | - |
| 01.10.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -0,21% | - |
| 30.09.2026 | 23,33 | 23,33 | 23,33 | 23,33 | 1,57% | - |
| 29.09.2026 | 22,97 | 22,97 | 22,97 | 22,97 | 0,48% | - |
| 28.09.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -1,00% | - |
| 25.09.2026 | 23,09 | 23,09 | 23,09 | 23,09 | 0,39% | - |
| 24.09.2026 | 23,09 | 23,09 | 23,00 | 23,00 | -1,46% | 100,00 |
| 23.09.2026 | 23,43 | 23,43 | 23,34 | 23,34 | 2,10% | 960,00 |
| 22.09.2026 | 22,86 | 22,86 | 22,86 | 22,86 | 0,44% | - |
| 21.09.2026 | 22,96 | 22,96 | 22,76 | 22,76 | -0,96% | 292,00 |
| 18.09.2026 | 22,88 | 22,98 | 22,88 | 22,98 | -0,17% | 21,00 |
| 17.09.2026 | 22,22 | 23,02 | 22,22 | 23,02 | 3,74% | 22,00 |
| 16.09.2026 | 22,19 | 22,19 | 22,19 | 22,19 | -0,94% | - |
| 15.09.2026 | 22,06 | 22,40 | 22,06 | 22,40 | 0,67% | 4,00 |
| 14.09.2026 | 22,40 | 22,67 | 22,25 | 22,25 | -0,67% | 898,00 |
| 11.09.2026 | 22,50 | 22,50 | 22,40 | 22,40 | -2,95% | 175,00 |
| 10.09.2026 | 22,71 | 23,38 | 22,71 | 23,08 | 0,96% | 260,00 |
| 09.09.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -1,68% | 100,00 |
| 08.09.2026 | 23,52 | 23,52 | 23,25 | 23,25 | -1,48% | 43,00 |
| 07.09.2026 | 24,02 | 24,02 | 23,60 | 23,60 | -0,46% | 59,00 |
| 04.09.2026 | 23,30 | 23,84 | 23,30 | 23,71 | 2,55% | 417,00 |
| 03.09.2026 | 22,86 | 23,12 | 22,86 | 23,12 | -0,90% | 24,00 |
| 02.09.2026 | 22,62 | 23,40 | 22,62 | 23,33 | 1,04% | 25,00 |
| 01.09.2026 | 23,24 | 23,24 | 23,09 | 23,09 | -1,58% | 150,00 |
| 31.08.2026 | 23,46 | 23,46 | 23,46 | 23,46 | 1,16% | - |
| 28.08.2026 | 23,19 | 23,19 | 23,19 | 23,19 | -5,00% | - |
| 27.08.2026 | 24,41 | 24,41 | 24,41 | 24,41 | 0,16% | 44,00 |
| 26.08.2026 | 23,54 | 24,37 | 23,54 | 24,37 | 3,70% | 54,00 |
| 25.08.2026 | 23,54 | 23,54 | 23,50 | 23,50 | 2,66% | 100,00 |
| 24.08.2026 | 22,89 | 22,89 | 22,89 | 22,89 | -2,76% | - |
| 21.08.2026 | 22,69 | 23,54 | 22,69 | 23,54 | 1,90% | 200,00 |
| 20.08.2026 | 23,00 | 23,10 | 23,00 | 23,10 | -2,20% | 500,00 |
| 19.08.2026 | 23,29 | 23,62 | 23,29 | 23,62 | 2,70% | 14,00 |
| 18.08.2026 | 24,04 | 24,17 | 23,00 | 23,00 | -5,39% | 580,00 |
| 17.08.2026 | 24,70 | 24,70 | 24,31 | 24,31 | -2,99% | 270,00 |
| 14.08.2026 | 24,53 | 25,06 | 24,53 | 25,06 | 1,75% | 870,00 |
| 13.08.2026 | 24,63 | 24,63 | 24,63 | 24,63 | 0,08% | - |
| 12.08.2026 | 24,61 | 24,61 | 24,61 | 24,61 | -0,69% | - |
| 11.08.2026 | 24,78 | 24,78 | 24,78 | 24,78 | -0,88% | - |
| 10.08.2026 | 24,86 | 25,00 | 24,50 | 25,00 | 0,24% | 5.794,00 |
| 07.08.2026 | 25,14 | 25,14 | 24,94 | 24,94 | -3,67% | 100,00 |
| 06.08.2026 | 25,14 | 25,89 | 25,14 | 25,89 | 1,57% | 400,00 |
| 05.08.2026 | 24,76 | 25,49 | 24,76 | 25,49 | 2,45% | 300,00 |
| 04.08.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -1,23% | - |
| 03.08.2026 | 25,29 | 25,29 | 25,19 | 25,19 | 1,65% | 70,00 |
| 31.07.2026 | 24,78 | 24,78 | 24,78 | 24,78 | -0,20% | - |
| 30.07.2026 | 24,31 | 24,83 | 24,31 | 24,83 | 2,73% | 200,00 |
| 29.07.2026 | 24,17 | 24,17 | 24,17 | 24,17 | -4,47% | 838,00 |
| 28.07.2026 | 24,60 | 25,30 | 24,60 | 25,30 | 2,43% | 150,00 |
| 27.07.2026 | 24,50 | 24,82 | 24,50 | 24,70 | 1,81% | 42,00 |
| 24.07.2026 | 23,76 | 24,26 | 23,76 | 24,26 | -0,25% | 110,00 |
| 23.07.2026 | 24,32 | 24,32 | 24,32 | 24,32 | -1,26% | - |
| 22.07.2026 | 25,57 | 25,57 | 24,63 | 24,63 | -1,40% | 157,00 |
| 21.07.2026 | 24,98 | 24,98 | 24,98 | 24,98 | 0,77% | - |
| 20.07.2026 | 24,66 | 24,79 | 24,66 | 24,79 | -4,95% | 1,00 |
| 17.07.2026 | 26,08 | 26,08 | 26,08 | 26,08 | -2,50% | - |
| 16.07.2026 | 26,49 | 26,75 | 26,49 | 26,75 | -0,45% | 558,00 |
| 15.07.2026 | 26,25 | 26,87 | 26,25 | 26,87 | 3,23% | 25,00 |
| 14.07.2026 | 26,03 | 26,03 | 26,03 | 26,03 | -1,55% | - |
| 13.07.2026 | 26,06 | 26,44 | 26,06 | 26,44 | -1,75% | 258,00 |
| 10.07.2026 | 26,13 | 26,91 | 26,13 | 26,91 | 0,71% | 8,00 |
| 09.07.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -1,26% | - |
| 08.07.2026 | 27,18 | 27,33 | 27,06 | 27,06 | -0,40% | 181,00 |
| 07.07.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -0,18% | - |
| 06.07.2026 | 26,82 | 27,22 | 26,82 | 27,22 | -0,11% | 15,00 |
| 03.07.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 2,91% | 78,00 |
| 02.07.2026 | 26,48 | 26,48 | 26,48 | 26,48 | -5,46% | - |
| 01.07.2026 | 28,01 | 28,01 | 28,01 | 28,01 | 4,67% | 100,00 |
| 30.06.2026 | 27,00 | 27,00 | 26,76 | 26,76 | 0,83% | 300,00 |
| 29.06.2026 | 26,90 | 27,00 | 26,54 | 26,54 | -2,07% | 207,00 |
| 26.06.2026 | 27,32 | 27,59 | 27,10 | 27,10 | -1,28% | 609,00 |
| 25.06.2026 | 26,86 | 27,45 | 26,86 | 27,45 | -0,22% | 350,00 |
| 24.06.2026 | 26,22 | 27,51 | 26,22 | 27,51 | 5,44% | 1.115,00 |
| 23.06.2026 | 26,09 | 26,09 | 26,09 | 26,09 | -1,29% | - |
| 22.06.2026 | 25,73 | 26,43 | 25,73 | 26,43 | 3,44% | 68,00 |
| 19.06.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -0,43% | - |