52,000€
3,90%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 52,25 | 52,50 | 52,25 | 52,25 | 4,40% | - |
| 22.05.2026 | 49,70 | 51,75 | 48,55 | 50,05 | 1,21% | - |
| 21.05.2026 | 49,05 | 49,85 | 47,40 | 49,45 | 1,96% | - |
| 20.05.2026 | 46,70 | 49,00 | 46,30 | 48,50 | 2,97% | - |
| 19.05.2026 | 48,10 | 48,80 | 47,00 | 47,10 | -1,87% | - |
| 18.05.2026 | 46,60 | 50,00 | 44,50 | 48,00 | 2,35% | - |
| 15.05.2026 | 48,10 | 48,10 | 46,30 | 46,90 | -1,68% | - |
| 14.05.2026 | 47,40 | 48,00 | 46,30 | 47,70 | 0,42% | - |
| 13.05.2026 | 48,30 | 48,75 | 47,30 | 47,50 | -2,06% | - |
| 12.05.2026 | 48,20 | 49,45 | 47,70 | 48,50 | -1,22% | - |
| 11.05.2026 | 49,60 | 50,10 | 48,10 | 49,10 | -2,68% | - |
| 08.05.2026 | 50,75 | 51,25 | 49,55 | 50,45 | -2,51% | - |
| 07.05.2026 | 50,05 | 52,25 | 49,80 | 51,75 | 1,97% | - |
| 06.05.2026 | 46,40 | 52,00 | 46,40 | 50,75 | 9,38% | - |
| 05.05.2026 | 45,50 | 47,40 | 45,50 | 46,40 | -2,52% | - |
| 04.05.2026 | 46,80 | 47,60 | 46,80 | 47,60 | 1,06% | - |
| 30.04.2026 | 46,20 | 47,10 | 46,00 | 47,10 | 0,21% | - |
| 29.04.2026 | 46,50 | 47,50 | 46,50 | 47,00 | -1,26% | - |
| 28.04.2026 | 47,80 | 48,95 | 46,80 | 47,60 | -0,83% | - |
| 27.04.2026 | 48,60 | 49,90 | 47,90 | 48,00 | -1,44% | - |
| 24.04.2026 | 48,70 | 50,00 | 48,50 | 48,70 | -2,50% | - |
| 23.04.2026 | 49,70 | 50,85 | 49,20 | 49,95 | -2,82% | - |
| 22.04.2026 | 51,15 | 51,50 | 50,45 | 51,40 | -0,19% | - |
| 21.04.2026 | 52,25 | 52,25 | 50,65 | 51,50 | -2,37% | - |
| 20.04.2026 | 53,25 | 53,75 | 51,50 | 52,75 | 7,22% | - |
| 17.04.2026 | 50,05 | 50,15 | 49,20 | 49,20 | -1,30% | - |
| 16.04.2026 | 53,25 | 53,50 | 49,50 | 49,85 | -7,69% | 3,00 |
| 15.04.2026 | 54,00 | 54,00 | 53,50 | 54,00 | 0,47% | - |
| 14.04.2026 | 53,25 | 54,50 | 52,50 | 53,75 | 1,42% | - |
| 13.04.2026 | 53,25 | 53,25 | 53,00 | 53,00 | -1,85% | - |
| 10.04.2026 | 54,75 | 55,75 | 53,50 | 54,00 | -0,92% | - |
| 09.04.2026 | 55,00 | 55,50 | 53,00 | 54,50 | -1,36% | - |
| 08.04.2026 | 52,75 | 55,25 | 51,25 | 55,25 | 9,08% | - |
| 07.04.2026 | 51,25 | 51,50 | 50,55 | 50,65 | -3,52% | - |
| 02.04.2026 | 51,05 | 52,50 | 51,05 | 52,50 | 4,37% | - |
| 01.04.2026 | 51,00 | 51,00 | 48,90 | 50,30 | 0,20% | - |
| 31.03.2026 | 49,20 | 51,25 | 49,10 | 50,20 | 1,11% | - |
| 30.03.2026 | 51,05 | 51,50 | 49,65 | 49,65 | -6,76% | - |
| 27.03.2026 | 54,25 | 54,25 | 53,25 | 53,25 | 0,47% | - |
| 26.03.2026 | 52,50 | 53,00 | 52,50 | 53,00 | 0,95% | - |
| 25.03.2026 | 52,75 | 53,75 | 52,25 | 52,50 | 3,45% | - |
| 24.03.2026 | 50,60 | 51,25 | 50,60 | 50,75 | -1,93% | - |
| 23.03.2026 | 49,50 | 52,00 | 48,90 | 51,75 | 0,00% | - |
| 20.03.2026 | 51,50 | 51,75 | 51,50 | 51,75 | -1,90% | - |
| 19.03.2026 | 52,00 | 52,75 | 52,00 | 52,75 | -3,21% | - |
| 18.03.2026 | 53,75 | 56,50 | 52,75 | 54,50 | 0,46% | - |
| 17.03.2026 | 54,25 | 54,50 | 53,00 | 54,25 | 0,46% | - |
| 16.03.2026 | 54,50 | 54,50 | 54,00 | 54,00 | 0,00% | - |
| 13.03.2026 | 53,75 | 54,50 | 53,00 | 54,00 | -3,14% | - |
| 12.03.2026 | 55,50 | 55,75 | 55,50 | 55,75 | -0,45% | - |
| 11.03.2026 | 55,25 | 56,00 | 54,25 | 56,00 | 2,75% | - |
| 10.03.2026 | 54,25 | 55,50 | 53,75 | 54,50 | 1,40% | - |
| 09.03.2026 | 52,75 | 55,25 | 52,50 | 53,75 | -0,92% | - |
| 06.03.2026 | 53,75 | 54,25 | 53,75 | 54,25 | -3,56% | - |
| 05.03.2026 | 56,50 | 56,75 | 56,25 | 56,25 | 0,90% | - |
| 04.03.2026 | 55,50 | 55,75 | 55,50 | 55,75 | -0,89% | - |
| 03.03.2026 | 55,75 | 56,25 | 55,75 | 56,25 | -0,44% | - |
| 02.03.2026 | 56,75 | 58,25 | 54,25 | 56,50 | -4,24% | - |
| 27.02.2026 | 59,25 | 59,75 | 58,00 | 59,00 | 3,06% | - |
| 26.02.2026 | 56,75 | 57,75 | 56,25 | 57,25 | 1,78% | - |
| 25.02.2026 | 56,25 | 56,75 | 55,25 | 56,25 | 1,35% | - |
| 24.02.2026 | 55,75 | 55,75 | 54,75 | 55,50 | 0,45% | - |
| 23.02.2026 | 55,25 | 55,25 | 54,75 | 55,25 | 0,00% | - |
| 20.02.2026 | 55,25 | 55,50 | 55,25 | 55,25 | -1,78% | - |
| 19.02.2026 | 56,75 | 56,75 | 56,25 | 56,25 | -1,32% | - |
| 18.02.2026 | 56,50 | 58,00 | 56,00 | 57,00 | 0,44% | - |
| 17.02.2026 | 56,50 | 56,75 | 56,25 | 56,75 | 1,34% | - |
| 16.02.2026 | 55,75 | 56,75 | 55,00 | 56,00 | 2,28% | - |
| 13.02.2026 | 55,25 | 55,25 | 54,75 | 54,75 | -0,45% | - |
| 12.02.2026 | 55,50 | 55,75 | 54,25 | 55,00 | -3,08% | - |
| 11.02.2026 | 56,75 | 57,25 | 55,75 | 56,75 | -2,58% | - |
| 10.02.2026 | 58,50 | 58,75 | 58,25 | 58,25 | -0,85% | - |
| 09.02.2026 | 58,50 | 58,75 | 58,50 | 58,75 | 2,17% | - |
| 06.02.2026 | 57,50 | 58,00 | 56,75 | 57,50 | -4,56% | - |
| 05.02.2026 | 60,50 | 60,50 | 60,00 | 60,25 | 2,99% | - |
| 04.02.2026 | 58,50 | 58,75 | 58,50 | 58,50 | -2,90% | - |
| 03.02.2026 | 60,00 | 61,50 | 59,75 | 60,25 | 3,43% | - |
| 02.02.2026 | 58,00 | 58,50 | 58,00 | 58,25 | -1,69% | - |
| 30.01.2026 | 58,00 | 59,50 | 57,50 | 59,25 | 4,87% | - |
| 29.01.2026 | 56,75 | 56,75 | 56,50 | 56,50 | 0,00% | - |
| 28.01.2026 | 56,00 | 58,50 | 55,75 | 56,50 | -3,00% | - |
| 27.01.2026 | 57,75 | 58,75 | 57,75 | 58,25 | -3,72% | - |
| 26.01.2026 | 58,50 | 60,50 | 57,75 | 60,50 | 2,54% | - |
| 23.01.2026 | 59,00 | 60,50 | 58,00 | 59,00 | -0,84% | - |
| 22.01.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 1,28% | - |
| 21.01.2026 | 59,00 | 60,75 | 57,75 | 58,75 | 1,29% | - |
| 20.01.2026 | 60,75 | 61,00 | 57,75 | 58,00 | -4,13% | - |
| 19.01.2026 | 57,25 | 61,00 | 56,75 | 60,50 | 2,98% | - |
| 16.01.2026 | 58,75 | 58,75 | 58,25 | 58,75 | 0,00% | - |
| 15.01.2026 | 57,75 | 59,00 | 57,50 | 58,75 | 0,86% | - |
| 14.01.2026 | 57,75 | 59,25 | 57,50 | 58,25 | 1,30% | - |
| 13.01.2026 | 58,50 | 59,25 | 57,25 | 57,50 | -2,54% | - |
| 12.01.2026 | 58,75 | 60,50 | 58,50 | 59,00 | -0,84% | - |
| 09.01.2026 | 59,75 | 59,75 | 59,50 | 59,50 | -0,83% | - |
| 08.01.2026 | 59,75 | 60,25 | 59,50 | 60,00 | -2,04% | - |
| 07.01.2026 | 60,00 | 61,25 | 59,50 | 61,25 | 2,08% | - |
| 06.01.2026 | 61,25 | 63,00 | 59,75 | 60,00 | -4,00% | - |
| 05.01.2026 | 60,75 | 62,75 | 60,75 | 62,50 | 4,17% | - |
| 02.01.2026 | 60,25 | 60,50 | 59,75 | 60,00 | 0,00% | - |
| 30.12.2025 | 60,00 | 60,25 | 59,75 | 60,00 | 0,42% | - |