18,975€
5,04%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,04 | 19,04 | 18,74 | 18,98 | 5,04% | 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 |
| 08.11.2024 | 18,92 | 19,00 | 18,69 | 18,69 | -0,56% | 760,00 |
| 07.11.2024 | 18,53 | 18,79 | 18,37 | 18,79 | 2,29% | 1.770,00 |
| 06.11.2024 | 18,41 | 18,90 | 18,37 | 18,37 | -0,03% | 1.455,00 |
| 05.11.2024 | 17,75 | 18,60 | 17,75 | 18,38 | 3,49% | 932,00 |
| 04.11.2024 | 17,20 | 17,76 | 17,20 | 17,76 | 4,32% | 568,00 |
| 01.11.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -0,90% | - |
| 31.10.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -1,09% | 90,00 |
| 30.10.2024 | 17,35 | 17,37 | 17,25 | 17,37 | -1,42% | 558,00 |
| 29.10.2024 | 17,60 | 17,68 | 17,60 | 17,62 | -0,28% | 1.200,00 |
| 28.10.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,70% | - |
| 25.10.2024 | 17,37 | 17,79 | 17,37 | 17,79 | 1,08% | 2,00 |
| 24.10.2024 | 17,53 | 17,63 | 17,45 | 17,60 | 0,20% | 19.813,00 |
| 23.10.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,89% | - |
| 22.10.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 1,19% | - |
| 21.10.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -1,09% | 290,00 |
| 18.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,60% | - |
| 17.10.2024 | 17,01 | 17,50 | 17,01 | 17,50 | 2,04% | 1.230,00 |
| 16.10.2024 | 17,11 | 17,15 | 17,11 | 17,15 | -0,49% | 65,00 |
| 15.10.2024 | 16,98 | 17,48 | 16,98 | 17,24 | 1,38% | 1.307,00 |
| 14.10.2024 | 16,80 | 17,00 | 16,45 | 17,00 | 3,60% | 350,00 |
| 11.10.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 0,67% | - |
| 10.10.2024 | 16,60 | 16,60 | 16,30 | 16,30 | -1,09% | 40,00 |
| 09.10.2024 | 16,25 | 16,49 | 16,25 | 16,48 | 3,32% | 300,00 |
| 08.10.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -2,68% | - |
| 07.10.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 1,33% | - |
| 04.10.2024 | 15,83 | 16,18 | 15,83 | 16,18 | 2,41% | 22,00 |
| 03.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,06% | - |
| 02.10.2024 | 16,04 | 16,04 | 15,97 | 15,97 | -3,48% | 220,00 |
| 01.10.2024 | 16,58 | 16,58 | 16,54 | 16,54 | 1,01% | 157,00 |
| 30.09.2024 | 16,53 | 16,53 | 16,38 | 16,38 | -3,42% | 365,00 |
| 27.09.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -1,14% | - |
| 26.09.2024 | 16,78 | 17,26 | 16,78 | 17,15 | 2,27% | 875,00 |
| 25.09.2024 | 16,52 | 16,77 | 16,52 | 16,77 | 1,27% | 650,00 |
| 24.09.2024 | 16,42 | 16,56 | 16,42 | 16,56 | 1,07% | 1.580,00 |
| 23.09.2024 | 16,44 | 16,44 | 16,39 | 16,39 | -1,35% | 300,00 |
| 20.09.2024 | 16,59 | 16,63 | 16,36 | 16,61 | -1,72% | 632,00 |
| 19.09.2024 | 16,03 | 16,90 | 16,03 | 16,90 | 5,23% | 199,00 |
| 18.09.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 6,08% | - |
| 17.09.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -0,36% | - |
| 16.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,03% | - |
| 13.09.2024 | 15,25 | 15,51 | 15,25 | 15,51 | -1,21% | 340,00 |
| 12.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,72% | - |
| 11.09.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -3,11% | - |
| 10.09.2024 | 15,62 | 15,93 | 15,62 | 15,93 | 2,25% | 50,00 |
| 09.09.2024 | 15,42 | 15,58 | 15,42 | 15,58 | 1,10% | 111,00 |
| 06.09.2024 | 15,58 | 15,68 | 15,41 | 15,41 | 0,23% | 481,00 |
| 05.09.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -0,16% | - |
| 04.09.2024 | 15,67 | 15,67 | 15,40 | 15,40 | -0,68% | 1.000,00 |
| 03.09.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -1,90% | - |
| 02.09.2024 | 15,81 | 15,81 | 15,81 | 15,81 | -0,97% | - |
| 30.08.2024 | 15,70 | 15,96 | 15,70 | 15,96 | 3,74% | 40,00 |
| 29.08.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -1,09% | - |