Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 26,05 | 26,56 | 26,05 | 26,56 | 0,64% | 40,00 |
| 19.11.2025 | 25,58 | 26,39 | 25,58 | 26,39 | 2,68% | 500,00 |
| 18.11.2025 | 25,32 | 25,70 | 25,32 | 25,70 | -5,10% | 355,00 |
| 17.11.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 1,42% | 40,00 |
| 14.11.2025 | 26,81 | 26,81 | 26,70 | 26,70 | 0,23% | 60,00 |
| 13.11.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -1,52% | - |
| 12.11.2025 | 26,57 | 27,05 | 26,57 | 27,05 | 2,23% | 377,00 |
| 11.11.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -1,34% | - |
| 10.11.2025 | 26,47 | 26,82 | 26,47 | 26,82 | 1,17% | 100,00 |
| 07.11.2025 | 26,15 | 26,51 | 26,15 | 26,51 | 0,68% | 10,00 |
| 06.11.2025 | 26,76 | 26,76 | 26,33 | 26,33 | -1,53% | 120,00 |
| 05.11.2025 | 26,83 | 27,04 | 26,74 | 26,74 | -0,96% | 1.270,00 |
| 04.11.2025 | 26,45 | 27,00 | 26,45 | 27,00 | -2,07% | 60,00 |
| 03.11.2025 | 25,88 | 27,57 | 25,65 | 27,57 | 5,67% | 504,00 |
| 31.10.2025 | 26,09 | 26,09 | 26,09 | 26,09 | 3,41% | 39,00 |
| 30.10.2025 | 25,23 | 25,23 | 25,23 | 25,23 | 0,20% | - |
| 29.10.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -2,82% | - |
| 28.10.2025 | 25,40 | 25,91 | 25,40 | 25,91 | 2,49% | 820,00 |
| 27.10.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -3,29% | - |
| 24.10.2025 | 24,99 | 26,14 | 24,99 | 26,14 | 2,59% | 105,00 |
| 23.10.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,75% | - |
| 22.10.2025 | 25,29 | 25,29 | 25,29 | 25,29 | -0,39% | - |
| 21.10.2025 | 25,18 | 25,39 | 25,08 | 25,39 | 0,20% | 695,00 |
| 20.10.2025 | 25,05 | 25,34 | 25,05 | 25,34 | 3,60% | 164,00 |
| 17.10.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -1,65% | - |
| 16.10.2025 | 24,28 | 24,87 | 24,28 | 24,87 | -1,19% | 15,00 |
| 15.10.2025 | 25,08 | 25,17 | 25,08 | 25,17 | 0,76% | 2,00 |
| 14.10.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,87% | - |
| 13.10.2025 | 25,49 | 25,49 | 25,20 | 25,20 | 0,80% | 130,00 |
| 10.10.2025 | 25,22 | 25,22 | 25,00 | 25,00 | -0,83% | 158,00 |
| 09.10.2025 | 25,21 | 25,21 | 25,21 | 25,21 | -0,36% | - |
| 08.10.2025 | 24,79 | 25,30 | 24,79 | 25,30 | 1,32% | 70,00 |
| 07.10.2025 | 24,44 | 24,97 | 24,44 | 24,97 | 1,09% | 880,00 |
| 06.10.2025 | 25,04 | 25,04 | 24,70 | 24,70 | 0,61% | 200,00 |
| 03.10.2025 | 24,51 | 24,55 | 24,51 | 24,55 | 0,20% | 20,00 |
| 02.10.2025 | 24,43 | 24,50 | 24,41 | 24,50 | 0,86% | 760,00 |
| 01.10.2025 | 24,29 | 24,29 | 24,29 | 24,29 | 1,25% | - |
| 30.09.2025 | 23,99 | 23,99 | 23,99 | 23,99 | 0,42% | 250,00 |
| 29.09.2025 | 23,89 | 23,89 | 23,89 | 23,89 | -2,29% | - |
| 26.09.2025 | 23,36 | 24,45 | 23,36 | 24,45 | 6,49% | 124,00 |
| 25.09.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,65% | - |
| 24.09.2025 | 22,75 | 23,30 | 22,75 | 23,11 | -0,13% | 721,00 |
| 23.09.2025 | 22,50 | 23,22 | 22,50 | 23,14 | 2,89% | 110,00 |
| 22.09.2025 | 22,60 | 22,60 | 22,49 | 22,49 | -2,26% | 100,00 |
| 19.09.2025 | 22,94 | 23,03 | 22,94 | 23,01 | -0,17% | 351,00 |
| 18.09.2025 | 23,18 | 23,18 | 23,05 | 23,05 | -0,82% | 283,00 |
| 17.09.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -2,02% | - |
| 16.09.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,04% | - |
| 15.09.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -0,13% | - |
| 12.09.2025 | 23,71 | 23,74 | 23,71 | 23,74 | -1,21% | 400,00 |
| 11.09.2025 | 23,43 | 24,12 | 23,08 | 24,03 | 1,35% | - |
| 10.09.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -0,79% | - |
| 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 |