23,220€
-1,69%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 23,34 | 23,56 | 23,00 | 23,28 | -1,44% | 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% | - |
| 18.06.2026 | 25,60 | 25,66 | 25,26 | 25,66 | -0,93% | 2.584,00 |
| 17.06.2026 | 25,77 | 25,90 | 25,45 | 25,90 | 0,08% | 299,00 |
| 16.06.2026 | 25,98 | 25,98 | 25,88 | 25,88 | 0,70% | 360,00 |
| 15.06.2026 | 26,22 | 26,22 | 25,70 | 25,70 | 3,84% | 925,00 |
| 12.06.2026 | 24,06 | 25,50 | 24,06 | 24,75 | 2,06% | 629,00 |
| 11.06.2026 | 23,64 | 24,25 | 23,64 | 24,25 | 0,25% | 840,00 |
| 10.06.2026 | 24,19 | 24,19 | 23,93 | 24,19 | 0,37% | 420,00 |
| 09.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -2,15% | - |
| 08.06.2026 | 24,05 | 24,63 | 24,05 | 24,63 | 3,75% | 103,00 |
| 05.06.2026 | 23,76 | 23,76 | 23,74 | 23,74 | -3,10% | 20,00 |
| 04.06.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 1,28% | - |
| 03.06.2026 | 25,03 | 25,03 | 24,19 | 24,19 | -2,93% | 203,00 |
| 02.06.2026 | 24,92 | 24,92 | 24,92 | 24,92 | -3,22% | - |
| 01.06.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 0,47% | 48,00 |
| 29.05.2026 | 25,20 | 25,63 | 25,20 | 25,63 | -0,66% | 100,00 |
| 28.05.2026 | 25,06 | 25,80 | 25,06 | 25,80 | -1,68% | 187,00 |
| 27.05.2026 | 25,18 | 26,24 | 25,18 | 26,24 | 4,42% | 3.507,00 |
| 26.05.2026 | 25,30 | 26,05 | 25,13 | 25,13 | -1,99% | 520,00 |
| 25.05.2026 | 24,97 | 25,64 | 24,97 | 25,64 | 5,08% | 360,00 |
| 22.05.2026 | 23,60 | 24,40 | 23,60 | 24,40 | 1,58% | 100,00 |
| 21.05.2026 | 23,22 | 24,22 | 23,22 | 24,02 | 5,21% | 7.027,00 |
| 20.05.2026 | 22,34 | 23,00 | 22,34 | 22,83 | -0,74% | 292,00 |
| 19.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,92% | 6,00 |
| 18.05.2026 | 22,66 | 23,45 | 21,98 | 23,45 | 4,64% | 686,00 |
| 15.05.2026 | 22,35 | 22,90 | 22,35 | 22,41 | -2,40% | 4.740,00 |
| 14.05.2026 | 22,96 | 22,96 | 22,96 | 22,96 | 1,15% | - |
| 13.05.2026 | 23,04 | 23,04 | 22,70 | 22,70 | -3,20% | 220,00 |
| 12.05.2026 | 23,29 | 23,84 | 23,29 | 23,45 | -1,88% | 71,00 |
| 11.05.2026 | 23,91 | 23,91 | 23,79 | 23,90 | -1,65% | 25,00 |
| 08.05.2026 | 24,66 | 24,66 | 24,15 | 24,30 | -1,78% | 843,00 |
| 07.05.2026 | 23,78 | 24,83 | 23,78 | 24,74 | 2,40% | 1.990,00 |
| 06.05.2026 | 22,54 | 24,16 | 22,54 | 24,16 | 9,32% | 97,00 |
| 05.05.2026 | 23,20 | 23,20 | 22,10 | 22,10 | -5,96% | 6.800,00 |
| 04.05.2026 | 22,65 | 23,70 | 22,65 | 23,50 | 3,21% | 1.373,00 |
| 30.04.2026 | 22,63 | 22,77 | 22,08 | 22,77 | 1,61% | 571,00 |
| 29.04.2026 | 21,96 | 22,41 | 21,96 | 22,41 | -0,84% | 239,00 |
| 28.04.2026 | 22,64 | 22,70 | 22,60 | 22,60 | -2,12% | 720,00 |
| 27.04.2026 | 23,71 | 23,71 | 23,09 | 23,09 | -3,79% | 706,00 |
| 24.04.2026 | 23,37 | 24,00 | 23,29 | 24,00 | 2,13% | 1.104,00 |
| 23.04.2026 | 23,75 | 23,75 | 23,50 | 23,50 | -4,32% | 425,00 |
| 22.04.2026 | 24,50 | 24,66 | 24,50 | 24,56 | -2,77% | 201,00 |
| 21.04.2026 | 24,85 | 25,26 | 24,85 | 25,26 | -0,47% | 241,00 |
| 20.04.2026 | 25,60 | 25,60 | 25,38 | 25,38 | -0,86% | 687,00 |
| 17.04.2026 | 23,90 | 25,82 | 23,90 | 25,60 | 3,64% | 430,00 |
| 16.04.2026 | 25,40 | 25,40 | 24,70 | 24,70 | -4,34% | 129,00 |
| 15.04.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 1,41% | - |
| 14.04.2026 | 25,46 | 25,46 | 25,46 | 25,46 | 0,28% | - |
| 13.04.2026 | 25,74 | 25,74 | 25,39 | 25,39 | -2,61% | 57,00 |
| 10.04.2026 | 25,74 | 26,08 | 25,74 | 26,07 | -0,87% | 244,00 |
| 09.04.2026 | 26,67 | 26,67 | 26,30 | 26,30 | -0,53% | 122,00 |
| 08.04.2026 | 24,83 | 27,35 | 24,83 | 26,44 | 10,72% | 607,00 |
| 07.04.2026 | 24,32 | 24,76 | 23,88 | 23,88 | -3,44% | 588,00 |
| 02.04.2026 | 24,00 | 24,73 | 24,00 | 24,73 | -0,40% | 300,00 |
| 01.04.2026 | 24,20 | 24,85 | 24,20 | 24,83 | 4,37% | 250,00 |
| 31.03.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -0,59% | - |