17,553€
-4,08%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,69 | 18,69 | 17,44 | 17,52 | -4,28% | 680,00 |
| 03.04.2025 | 19,11 | 19,11 | 18,30 | 18,30 | -2,97% | 20,00 |
| 02.04.2025 | 18,94 | 18,94 | 18,86 | 18,86 | 1,75% | 152,00 |
| 01.04.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -2,55% | - |
| 31.03.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -3,55% | - |
| 28.03.2025 | 20,17 | 20,17 | 19,72 | 19,72 | -0,95% | 340,00 |
| 27.03.2025 | 19,98 | 19,98 | 19,91 | 19,91 | -0,35% | 100,00 |
| 26.03.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -0,60% | - |
| 25.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -2,28% | - |
| 24.03.2025 | 20,57 | 20,57 | 20,57 | 20,57 | 1,03% | - |
| 21.03.2025 | 20,41 | 20,41 | 20,36 | 20,36 | -3,51% | 80,00 |
| 20.03.2025 | 20,45 | 21,10 | 20,45 | 21,10 | 1,54% | 6.572,00 |
| 19.03.2025 | 20,69 | 20,90 | 20,67 | 20,78 | -0,86% | 1.130,00 |
| 18.03.2025 | 20,62 | 21,09 | 20,62 | 20,96 | 2,95% | 1.100,00 |
| 17.03.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 0,30% | - |
| 14.03.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,60% | - |
| 13.03.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -0,70% | 100,00 |
| 12.03.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,45% | - |
| 11.03.2025 | 20,09 | 20,21 | 20,09 | 20,21 | -1,27% | 100,00 |
| 10.03.2025 | 20,56 | 20,56 | 20,47 | 20,47 | 0,79% | 305,00 |
| 07.03.2025 | 20,31 | 20,31 | 20,31 | 20,31 | -2,59% | 35,00 |
| 06.03.2025 | 20,80 | 20,85 | 20,80 | 20,85 | 0,58% | 50,00 |
| 05.03.2025 | 20,14 | 20,73 | 20,14 | 20,73 | 2,32% | 67,00 |
| 04.03.2025 | 20,27 | 20,27 | 20,26 | 20,26 | -5,19% | 166,00 |
| 03.03.2025 | 21,37 | 21,37 | 21,37 | 21,37 | 3,54% | 25,00 |
| 28.02.2025 | 20,85 | 20,95 | 20,64 | 20,64 | -0,19% | 310,00 |
| 27.02.2025 | 20,48 | 20,68 | 20,48 | 20,68 | 0,83% | 514,00 |
| 26.02.2025 | 19,91 | 20,51 | 19,91 | 20,51 | 3,19% | 78,00 |
| 25.02.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,72% | - |
| 24.02.2025 | 19,57 | 20,03 | 19,57 | 20,02 | 1,83% | 393,00 |
| 21.02.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,08% | - |
| 20.02.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,15% | - |
| 19.02.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -3,37% | - |
| 18.02.2025 | 19,96 | 20,30 | 19,96 | 20,30 | -0,10% | 125,00 |
| 17.02.2025 | 19,41 | 20,32 | 19,41 | 20,32 | 3,04% | 482,00 |
| 14.02.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -2,86% | - |
| 13.02.2025 | 19,76 | 20,30 | 19,76 | 20,30 | 3,94% | 165,00 |
| 12.02.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -0,66% | - |
| 11.02.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,70% | 200,00 |
| 10.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,57% | 50,00 |
| 07.02.2025 | 20,01 | 20,49 | 20,01 | 20,32 | 2,11% | 231,00 |
| 06.02.2025 | 19,89 | 19,90 | 19,89 | 19,90 | 1,53% | 110,00 |
| 05.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | 950,00 |
| 04.02.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,46% | - |
| 03.02.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -5,33% | 400,00 |
| 31.01.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -0,53% | - |
| 30.01.2025 | 20,08 | 20,67 | 20,08 | 20,67 | -1,57% | 680,00 |
| 29.01.2025 | 20,39 | 21,00 | 20,39 | 21,00 | 4,32% | 13,00 |
| 28.01.2025 | 19,78 | 20,13 | 19,78 | 20,13 | 1,77% | 100,00 |
| 27.01.2025 | 19,22 | 20,54 | 19,22 | 19,78 | -0,05% | 1.784,00 |
| 24.01.2025 | 19,04 | 19,79 | 19,04 | 19,79 | 1,46% | 300,00 |
| 23.01.2025 | 18,79 | 19,51 | 18,79 | 19,51 | 3,58% | 480,00 |
| 22.01.2025 | 18,77 | 18,83 | 18,77 | 18,83 | 4,23% | 400,00 |
| 21.01.2025 | 18,07 | 18,07 | 18,07 | 18,07 | 1,03% | - |
| 20.01.2025 | 17,88 | 17,88 | 17,88 | 17,88 | -0,50% | 877,00 |
| 17.01.2025 | 18,03 | 18,03 | 17,97 | 17,97 | -0,55% | 230,00 |
| 16.01.2025 | 18,07 | 18,07 | 18,07 | 18,07 | -1,45% | - |
| 15.01.2025 | 18,35 | 18,35 | 18,34 | 18,34 | -1,32% | 270,00 |
| 14.01.2025 | 18,09 | 18,58 | 18,09 | 18,58 | 1,53% | 30,00 |
| 13.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,85% | - |
| 10.01.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,73% | - |
| 09.01.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -3,32% | - |
| 08.01.2025 | 18,93 | 19,15 | 18,93 | 19,15 | 2,11% | 239,00 |
| 07.01.2025 | 18,36 | 18,75 | 18,36 | 18,75 | 2,49% | 800,00 |
| 06.01.2025 | 18,58 | 18,58 | 18,30 | 18,30 | -2,71% | 200,00 |
| 03.01.2025 | 18,78 | 18,98 | 18,78 | 18,81 | -0,32% | 1.223,00 |
| 02.01.2025 | 18,78 | 18,87 | 18,78 | 18,87 | -0,71% | 810,00 |
| 30.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | - |
| 27.12.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -1,40% | 45,00 |
| 23.12.2024 | 18,83 | 19,22 | 18,83 | 19,22 | 1,96% | 200,00 |
| 20.12.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -1,28% | - |
| 19.12.2024 | 18,86 | 19,15 | 18,86 | 19,10 | 0,98% | 320,00 |
| 18.12.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -1,51% | 1.294,00 |
| 17.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,69% | - |
| 16.12.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 1,58% | 55,00 |
| 13.12.2024 | 19,47 | 19,80 | 19,47 | 19,63 | 0,26% | 1.175,00 |
| 12.12.2024 | 19,19 | 19,73 | 19,19 | 19,58 | 1,35% | 604,00 |
| 11.12.2024 | 19,21 | 19,32 | 19,21 | 19,32 | -0,36% | 500,00 |
| 10.12.2024 | 19,39 | 19,39 | 19,39 | 19,39 | 0,26% | - |
| 09.12.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -0,72% | 50,00 |
| 06.12.2024 | 19,16 | 19,48 | 19,16 | 19,48 | 0,39% | 100,00 |
| 05.12.2024 | 18,70 | 19,40 | 18,70 | 19,40 | 0,75% | 3.300,00 |
| 04.12.2024 | 18,76 | 19,26 | 18,76 | 19,26 | 1,18% | 565,00 |
| 03.12.2024 | 18,61 | 19,03 | 18,61 | 19,03 | 2,31% | 400,00 |
| 02.12.2024 | 18,05 | 18,60 | 18,05 | 18,60 | 4,23% | 160,00 |
| 29.11.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -2,73% | - |
| 28.11.2024 | 18,12 | 18,35 | 18,12 | 18,35 | 2,14% | 300,00 |
| 27.11.2024 | 18,08 | 18,37 | 17,96 | 17,96 | -2,84% | 1.580,00 |
| 26.11.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 0,79% | - |
| 25.11.2024 | 18,13 | 18,34 | 18,13 | 18,34 | 1,30% | 40,00 |
| 22.11.2024 | 17,95 | 18,11 | 17,85 | 18,11 | -0,36% | 460,00 |
| 21.11.2024 | 18,10 | 18,33 | 18,10 | 18,17 | -2,10% | 800,00 |
| 20.11.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 1,73% | 111,00 |
| 19.11.2024 | 18,50 | 18,63 | 18,25 | 18,25 | -3,39% | 525,00 |
| 18.11.2024 | 18,59 | 18,89 | 18,59 | 18,89 | 0,53% | 200,00 |
| 15.11.2024 | 18,81 | 18,84 | 18,79 | 18,79 | 0,24% | 392,00 |
| 14.11.2024 | 18,59 | 18,74 | 18,59 | 18,74 | 0,83% | 172,00 |
| 13.11.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -2,03% | - |
| 12.11.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -0,21% | - |
| 11.11.2024 | 18,85 | 19,20 | 18,85 | 19,01 | 1,74% | 1.377,00 |