26,820€
1,02%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,56 | 27,09 | 26,17 | 26,79 | 0,90% | - |
| 12.02.2026 | 26,39 | 26,65 | 26,39 | 26,55 | -1,30% | 324,00 |
| 11.02.2026 | 26,86 | 27,45 | 26,86 | 26,90 | -2,15% | 355,00 |
| 10.02.2026 | 27,49 | 27,49 | 27,49 | 27,49 | -2,66% | - |
| 09.02.2026 | 27,81 | 28,24 | 27,81 | 28,24 | 2,02% | 201,00 |
| 06.02.2026 | 27,39 | 27,86 | 27,39 | 27,68 | -2,50% | 840,00 |
| 05.02.2026 | 28,51 | 28,51 | 28,39 | 28,39 | -1,90% | 300,00 |
| 04.02.2026 | 28,35 | 28,94 | 28,35 | 28,94 | 0,45% | 3,00 |
| 03.02.2026 | 29,05 | 29,15 | 28,81 | 28,81 | -0,38% | 1.697,00 |
| 02.02.2026 | 28,08 | 28,92 | 28,08 | 28,92 | 2,92% | 150,00 |
| 30.01.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,18% | - |
| 29.01.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -1,16% | 50,00 |
| 28.01.2026 | 27,33 | 28,38 | 27,33 | 28,38 | 0,82% | 221,00 |
| 27.01.2026 | 28,02 | 28,15 | 27,50 | 28,15 | -0,35% | 543,00 |
| 26.01.2026 | 27,64 | 28,33 | 27,64 | 28,25 | -0,63% | 6.658,00 |
| 23.01.2026 | 28,84 | 28,84 | 28,43 | 28,43 | -2,00% | 5,00 |
| 22.01.2026 | 28,89 | 29,65 | 28,89 | 29,01 | -1,63% | 438,00 |
| 21.01.2026 | 27,91 | 29,49 | 27,91 | 29,49 | 1,90% | 1.490,00 |
| 20.01.2026 | 29,50 | 29,50 | 28,66 | 28,94 | -4,08% | 1.233,00 |
| 19.01.2026 | 28,07 | 31,00 | 28,07 | 30,17 | 4,61% | 3.870,00 |
| 16.01.2026 | 28,60 | 28,85 | 28,60 | 28,84 | 0,73% | 21,00 |
| 15.01.2026 | 28,22 | 28,63 | 28,22 | 28,63 | 0,03% | 900,00 |
| 14.01.2026 | 28,16 | 28,62 | 28,16 | 28,62 | 0,25% | 197,00 |
| 13.01.2026 | 28,50 | 28,87 | 28,38 | 28,55 | -0,17% | 85,00 |
| 12.01.2026 | 28,57 | 28,70 | 28,49 | 28,60 | -1,11% | 128,00 |
| 09.01.2026 | 28,92 | 28,92 | 28,92 | 28,92 | -0,14% | - |
| 08.01.2026 | 28,96 | 28,96 | 28,96 | 28,96 | -0,45% | - |
| 07.01.2026 | 29,09 | 29,09 | 29,09 | 29,09 | -1,52% | - |
| 06.01.2026 | 29,43 | 29,54 | 29,43 | 29,54 | 0,14% | 260,00 |
| 05.01.2026 | 29,21 | 29,50 | 29,21 | 29,50 | 0,24% | 500,00 |
| 02.01.2026 | 29,19 | 29,43 | 29,19 | 29,43 | 1,83% | 42,00 |
| 30.12.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,37% | - |
| 29.12.2025 | 29,21 | 29,48 | 29,21 | 29,30 | 0,24% | 190,00 |
| 23.12.2025 | 29,04 | 29,23 | 29,04 | 29,23 | -0,24% | 49,00 |
| 22.12.2025 | 29,39 | 29,48 | 29,23 | 29,30 | 0,65% | 204,00 |
| 19.12.2025 | 29,11 | 29,11 | 29,11 | 29,11 | -1,32% | - |
| 18.12.2025 | 28,88 | 29,50 | 28,88 | 29,50 | -1,14% | 100,00 |
| 17.12.2025 | 28,99 | 29,84 | 28,99 | 29,84 | 2,30% | 1,00 |
| 16.12.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -2,02% | - |
| 15.12.2025 | 29,51 | 30,01 | 29,51 | 29,77 | 0,54% | 117,00 |
| 12.12.2025 | 28,93 | 29,61 | 28,93 | 29,61 | 3,57% | 3.199,00 |
| 11.12.2025 | 28,07 | 28,59 | 28,07 | 28,59 | 2,11% | 2,00 |
| 10.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,07% | - |
| 09.12.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -0,39% | - |
| 08.12.2025 | 27,82 | 28,09 | 27,82 | 28,09 | 2,00% | 2,00 |
| 05.12.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -0,18% | - |
| 04.12.2025 | 27,59 | 27,59 | 27,59 | 27,59 | 0,55% | - |
| 03.12.2025 | 27,44 | 27,44 | 27,44 | 27,44 | -1,82% | 250,00 |
| 02.12.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,21% | 60,00 |
| 01.12.2025 | 28,09 | 28,23 | 28,01 | 28,01 | -0,85% | 86,00 |
| 28.11.2025 | 28,01 | 28,25 | 28,01 | 28,25 | -0,60% | 200,00 |
| 27.11.2025 | 28,16 | 28,42 | 28,16 | 28,42 | 0,96% | 30,00 |
| 26.11.2025 | 27,41 | 28,26 | 27,41 | 28,15 | 0,04% | 1.980,00 |
| 25.11.2025 | 27,12 | 28,14 | 27,12 | 28,14 | 5,16% | 144,00 |
| 24.11.2025 | 25,94 | 26,76 | 25,94 | 26,76 | 5,02% | 38,00 |
| 21.11.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -4,07% | - |
| 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 |