49,000€
1,66%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 49,20 | 49,30 | 48,80 | 49,20 | 2,07% | - |
| 01.07.2025 | 48,80 | 48,80 | 48,20 | 48,20 | 0,00% | 1.190,00 |
| 30.06.2025 | 48,00 | 48,20 | 48,00 | 48,20 | 1,26% | - |
| 27.06.2025 | 48,80 | 48,80 | 47,60 | 47,60 | -0,42% | - |
| 26.06.2025 | 47,40 | 47,80 | 47,40 | 47,80 | -1,65% | - |
| 25.06.2025 | 49,00 | 49,00 | 48,60 | 48,60 | 3,85% | - |
| 24.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 23.06.2025 | 47,20 | 47,20 | 46,40 | 46,40 | -2,11% | - |
| 20.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 19.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 18.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 11,00 |
| 17.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 16.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 13.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,85% | - |
| 12.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 11.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 10.06.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 2,41% | 40,00 |
| 09.06.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 2,05% | - |
| 06.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 05.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 04.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 03.06.2025 | 49,20 | 50,00 | 49,20 | 50,00 | 3,73% | 100,00 |
| 02.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 30.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 29.05.2025 | 49,80 | 49,80 | 49,40 | 49,40 | 0,41% | - |
| 28.05.2025 | 49,60 | 49,60 | 49,20 | 49,20 | 0,41% | - |
| 27.05.2025 | 49,20 | 49,20 | 49,00 | 49,00 | 0,00% | - |
| 26.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 23.05.2025 | 48,60 | 48,60 | 48,20 | 48,20 | 0,42% | - |
| 22.05.2025 | 48,40 | 48,40 | 48,00 | 48,00 | 0,00% | - |
| 21.05.2025 | 47,40 | 48,00 | 47,40 | 48,00 | 1,27% | - |
| 20.05.2025 | 47,60 | 47,60 | 47,40 | 47,40 | 7,73% | - |
| 19.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 16.05.2025 | 44,80 | 44,80 | 44,20 | 44,20 | -2,21% | - |
| 15.05.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 2,73% | - |
| 14.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 13.05.2025 | 44,40 | 44,40 | 44,20 | 44,20 | 0,00% | - |
| 12.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 09.05.2025 | 45,00 | 45,00 | 44,20 | 44,20 | -0,45% | - |
| 08.05.2025 | 45,00 | 45,00 | 44,40 | 44,40 | 0,91% | - |
| 07.05.2025 | 44,20 | 44,20 | 44,00 | 44,00 | 0,92% | - |
| 06.05.2025 | 44,40 | 44,40 | 43,60 | 43,60 | -0,46% | - |
| 05.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 02.05.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 5,39% | - |
| 30.04.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -0,49% | - |
| 29.04.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 1,99% | - |
| 28.04.2025 | 40,60 | 40,60 | 40,20 | 40,20 | 0,50% | - |
| 25.04.2025 | 40,80 | 40,80 | 40,00 | 40,00 | -0,50% | - |
| 24.04.2025 | 40,60 | 40,60 | 40,20 | 40,20 | -0,99% | - |
| 23.04.2025 | 40,60 | 41,80 | 40,60 | 40,60 | 2,53% | 1.190,00 |
| 22.04.2025 | 38,20 | 39,60 | 38,20 | 39,60 | -1,00% | - |
| 17.04.2025 | 40,20 | 40,20 | 40,00 | 40,00 | 0,50% | - |
| 16.04.2025 | 39,20 | 39,80 | 39,20 | 39,80 | 0,51% | - |
| 15.04.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 1,54% | - |
| 14.04.2025 | 38,20 | 39,00 | 38,20 | 39,00 | 2,63% | - |
| 11.04.2025 | 38,20 | 38,40 | 38,00 | 38,00 | -3,55% | - |
| 10.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 4,79% | - |
| 09.04.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 0,00% | - |
| 08.04.2025 | 36,60 | 38,00 | 36,60 | 37,60 | 1,62% | - |
| 07.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,65% | - |
| 04.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 03.04.2025 | 38,00 | 38,80 | 38,00 | 38,80 | -2,51% | - |
| 02.04.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 2,05% | - |
| 01.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 31.03.2025 | 39,60 | 39,60 | 38,20 | 38,20 | -5,45% | - |
| 28.03.2025 | 41,60 | 41,60 | 40,40 | 40,40 | -3,35% | - |
| 27.03.2025 | 42,00 | 42,00 | 41,80 | 41,80 | 1,46% | - |
| 26.03.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -2,37% | - |
| 25.03.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,00% | - |
| 24.03.2025 | 42,40 | 42,40 | 42,20 | 42,20 | 0,96% | - |
| 21.03.2025 | 43,00 | 43,00 | 41,80 | 41,80 | -2,34% | - |
| 20.03.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -0,47% | - |
| 19.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 18.03.2025 | 43,60 | 43,60 | 43,00 | 43,00 | -0,46% | - |
| 17.03.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 1,89% | - |
| 14.03.2025 | 42,80 | 42,80 | 42,40 | 42,40 | 0,47% | - |
| 13.03.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -1,40% | - |
| 12.03.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 0,94% | - |
| 11.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 10.03.2025 | 44,40 | 44,40 | 42,80 | 42,80 | -0,93% | - |
| 07.03.2025 | 44,00 | 44,00 | 43,20 | 43,20 | -2,26% | - |
| 06.03.2025 | 46,20 | 46,20 | 44,20 | 44,20 | -1,34% | - |
| 05.03.2025 | 43,80 | 44,80 | 43,80 | 44,80 | 3,70% | - |
| 04.03.2025 | 45,40 | 45,40 | 43,20 | 43,20 | -5,26% | - |
| 03.03.2025 | 46,60 | 46,60 | 45,60 | 45,60 | 0,44% | - |
| 28.02.2025 | 45,60 | 45,60 | 45,40 | 45,40 | 2,25% | - |
| 27.02.2025 | 44,60 | 44,60 | 44,40 | 44,40 | 1,37% | - |
| 26.02.2025 | 43,00 | 43,80 | 43,00 | 43,80 | 2,82% | - |
| 25.02.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -0,93% | - |
| 24.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 21.02.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 0,93% | - |
| 20.02.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 1,90% | - |
| 19.02.2025 | 43,40 | 43,40 | 42,00 | 42,00 | -3,23% | - |
| 18.02.2025 | 42,80 | 43,40 | 42,80 | 43,40 | 1,40% | - |
| 17.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 14.02.2025 | 43,60 | 43,60 | 42,80 | 42,80 | -3,17% | - |
| 13.02.2025 | 43,80 | 44,20 | 43,80 | 44,20 | 1,84% | - |
| 12.02.2025 | 42,80 | 43,40 | 42,80 | 43,40 | 0,46% | - |
| 11.02.2025 | 43,60 | 43,60 | 43,20 | 43,20 | -1,37% | - |
| 10.02.2025 | 44,60 | 44,60 | 43,80 | 43,80 | -1,79% | - |