25,155€
-2,50%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 24,30 | 24,30 | 23,93 | 23,93 | -3,27% | 16,00 |
| 27.03.2026 | 25,44 | 25,44 | 24,74 | 24,74 | -0,52% | 50,00 |
| 26.03.2026 | 24,78 | 24,98 | 24,78 | 24,87 | -2,32% | 203,00 |
| 25.03.2026 | 25,03 | 25,77 | 25,03 | 25,46 | 2,09% | 279,00 |
| 24.03.2026 | 24,00 | 24,94 | 24,00 | 24,94 | 1,88% | 62,00 |
| 23.03.2026 | 23,11 | 25,09 | 23,11 | 24,48 | -1,57% | 380,00 |
| 20.03.2026 | 24,87 | 24,87 | 24,87 | 24,87 | 0,00% | - |
| 19.03.2026 | 24,67 | 24,87 | 24,67 | 24,87 | -0,52% | 10,00 |
| 18.03.2026 | 25,68 | 25,68 | 25,00 | 25,00 | -1,69% | 122,00 |
| 17.03.2026 | 25,43 | 25,43 | 25,43 | 25,43 | 0,95% | - |
| 16.03.2026 | 25,50 | 25,50 | 25,19 | 25,19 | -1,60% | 60,00 |
| 13.03.2026 | 25,67 | 25,67 | 25,60 | 25,60 | -1,42% | 100,00 |
| 12.03.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 0,12% | - |
| 11.03.2026 | 25,94 | 25,94 | 25,94 | 25,94 | -2,92% | - |
| 10.03.2026 | 25,65 | 26,73 | 25,65 | 26,72 | 4,78% | 76,00 |
| 09.03.2026 | 25,70 | 25,70 | 25,25 | 25,50 | -0,55% | 1.475,00 |
| 06.03.2026 | 25,56 | 25,64 | 25,56 | 25,64 | -3,35% | 4.200,00 |
| 05.03.2026 | 26,58 | 26,58 | 26,22 | 26,53 | -2,36% | 8.500,00 |
| 04.03.2026 | 25,91 | 27,17 | 25,91 | 27,17 | 4,02% | 214,00 |
| 03.03.2026 | 26,57 | 26,57 | 25,94 | 26,12 | -3,90% | 119,00 |
| 02.03.2026 | 25,52 | 27,18 | 25,52 | 27,18 | -2,82% | 2.327,00 |
| 27.02.2026 | 27,97 | 27,97 | 27,97 | 27,97 | 3,71% | - |
| 26.02.2026 | 26,97 | 26,97 | 26,97 | 26,97 | -1,21% | - |
| 25.02.2026 | 27,29 | 27,30 | 27,29 | 27,30 | 3,21% | 342,00 |
| 24.02.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -1,67% | - |
| 23.02.2026 | 26,03 | 26,90 | 26,03 | 26,90 | 0,79% | 200,00 |
| 20.02.2026 | 26,48 | 26,87 | 26,48 | 26,69 | -1,40% | 251,00 |
| 19.02.2026 | 27,07 | 27,07 | 27,07 | 27,07 | -2,20% | - |
| 18.02.2026 | 27,36 | 27,72 | 27,36 | 27,68 | 1,32% | 392,00 |
| 17.02.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 2,48% | - |
| 16.02.2026 | 26,66 | 26,66 | 26,66 | 26,66 | 1,87% | - |
| 13.02.2026 | 26,17 | 26,17 | 26,17 | 26,17 | -1,43% | - |
| 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% | - |