48,950€
3,05%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 47,50 | 47,50 | 46,20 | 46,70 | -1,68% | - |
| 19.10.2026 | 47,50 | 47,80 | 46,80 | 47,50 | 0,85% | - |
| 16.10.2026 | 47,10 | 47,30 | 46,60 | 47,10 | 0,43% | - |
| 15.10.2026 | 46,40 | 47,00 | 45,80 | 46,90 | -1,47% | - |
| 14.10.2026 | 47,80 | 47,80 | 47,20 | 47,60 | -0,83% | - |
| 13.10.2026 | 48,10 | 48,60 | 47,60 | 48,00 | -0,62% | - |
| 12.10.2026 | 49,05 | 49,50 | 47,70 | 48,30 | 0,00% | - |
| 09.10.2026 | 49,15 | 49,15 | 48,00 | 48,30 | -1,63% | - |
| 08.10.2026 | 50,85 | 50,85 | 48,10 | 49,10 | -1,80% | - |
| 07.10.2026 | 50,30 | 50,45 | 49,00 | 50,00 | 0,50% | - |
| 06.10.2026 | 49,50 | 49,95 | 49,00 | 49,75 | 1,53% | - |
| 05.10.2026 | 49,40 | 49,65 | 48,60 | 49,00 | -0,20% | - |
| 02.10.2026 | 48,40 | 49,80 | 46,70 | 49,10 | 2,51% | - |
| 01.10.2026 | 48,70 | 48,90 | 47,50 | 47,90 | -2,04% | - |
| 30.09.2026 | 49,30 | 49,30 | 48,70 | 48,90 | -0,20% | - |
| 29.09.2026 | 48,20 | 49,10 | 48,20 | 49,00 | 1,03% | - |
| 28.09.2026 | 48,40 | 48,90 | 47,90 | 48,50 | -0,21% | - |
| 25.09.2026 | 47,50 | 48,70 | 47,40 | 48,60 | 1,67% | - |
| 24.09.2026 | 48,00 | 48,10 | 47,00 | 47,80 | -0,62% | - |
| 23.09.2026 | 48,90 | 49,10 | 47,60 | 48,10 | -0,41% | - |
| 22.09.2026 | 47,20 | 49,30 | 46,60 | 48,30 | 2,55% | - |
| 21.09.2026 | 47,00 | 47,30 | 46,50 | 47,10 | 1,29% | 50,00 |
| 18.09.2026 | 46,50 | 46,70 | 46,10 | 46,50 | 0,22% | - |
| 17.09.2026 | 46,50 | 46,60 | 46,00 | 46,40 | 1,53% | - |
| 16.09.2026 | 45,00 | 45,90 | 45,00 | 45,70 | 0,00% | - |
| 15.09.2026 | 45,70 | 46,20 | 45,60 | 45,70 | -0,65% | - |
| 14.09.2026 | 46,20 | 46,60 | 45,20 | 46,00 | -0,22% | - |
| 11.09.2026 | 45,60 | 46,70 | 45,60 | 46,10 | 1,10% | - |
| 10.09.2026 | 46,80 | 47,00 | 45,50 | 45,60 | -2,36% | 50,00 |
| 09.09.2026 | 46,80 | 46,90 | 46,70 | 46,70 | -1,06% | - |
| 08.09.2026 | 47,70 | 47,80 | 46,80 | 47,20 | -0,84% | - |
| 07.09.2026 | 48,20 | 48,20 | 47,60 | 47,60 | -0,42% | - |
| 04.09.2026 | 47,10 | 48,10 | 47,00 | 47,80 | 1,49% | - |
| 03.09.2026 | 46,90 | 48,60 | 46,80 | 47,10 | -1,05% | - |
| 02.09.2026 | 46,40 | 48,10 | 46,40 | 47,60 | 1,06% | - |
| 01.09.2026 | 47,70 | 47,90 | 47,10 | 47,10 | -1,67% | - |
| 31.08.2026 | 48,20 | 48,70 | 47,70 | 47,90 | -1,24% | - |
| 28.08.2026 | 47,50 | 48,70 | 47,50 | 48,50 | 1,68% | - |
| 27.08.2026 | 48,90 | 49,80 | 47,70 | 47,70 | -3,25% | - |
| 26.08.2026 | 48,90 | 50,35 | 48,90 | 49,30 | 1,23% | - |
| 25.08.2026 | 48,60 | 50,05 | 48,40 | 48,70 | 0,00% | - |
| 24.08.2026 | 47,60 | 49,15 | 47,40 | 48,70 | 3,18% | - |
| 21.08.2026 | 46,80 | 47,80 | 46,60 | 47,20 | 1,07% | - |
| 20.08.2026 | 47,00 | 47,60 | 46,20 | 46,70 | -1,68% | - |
| 19.08.2026 | 48,00 | 48,20 | 47,30 | 47,50 | -1,45% | - |
| 18.08.2026 | 49,45 | 50,30 | 48,10 | 48,20 | -4,46% | - |
| 17.08.2026 | 50,90 | 50,90 | 50,20 | 50,45 | -2,04% | - |
| 14.08.2026 | 51,25 | 51,50 | 51,00 | 51,50 | -0,48% | - |
| 13.08.2026 | 51,50 | 51,75 | 51,25 | 51,75 | -1,43% | - |
| 12.08.2026 | 51,25 | 52,50 | 51,25 | 52,50 | 1,94% | - |
| 11.08.2026 | 52,00 | 53,00 | 50,80 | 51,50 | -1,44% | - |
| 10.08.2026 | 52,00 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 07.08.2026 | 53,00 | 53,25 | 51,75 | 52,25 | -1,42% | - |
| 06.08.2026 | 52,75 | 53,25 | 52,75 | 53,00 | 0,95% | - |
| 05.08.2026 | 52,25 | 53,00 | 52,00 | 52,50 | 0,48% | - |
| 04.08.2026 | 52,50 | 52,50 | 50,45 | 52,25 | 1,46% | - |
| 03.08.2026 | 50,90 | 52,75 | 50,55 | 51,50 | 0,00% | - |
| 31.07.2026 | 52,25 | 52,75 | 51,25 | 51,50 | 0,98% | - |
| 30.07.2026 | 50,55 | 51,25 | 50,20 | 51,00 | 0,69% | - |
| 29.07.2026 | 52,25 | 52,75 | 50,65 | 50,65 | -2,60% | - |
| 28.07.2026 | 50,80 | 52,00 | 50,30 | 52,00 | 2,46% | - |
| 27.07.2026 | 50,90 | 52,50 | 49,65 | 50,75 | -0,29% | 97,00 |
| 24.07.2026 | 49,90 | 50,90 | 49,20 | 50,90 | 3,25% | - |
| 23.07.2026 | 50,90 | 51,00 | 49,30 | 49,30 | -3,33% | 50,00 |
| 22.07.2026 | 51,75 | 52,25 | 50,90 | 51,00 | -2,39% | - |
| 21.07.2026 | 51,75 | 52,50 | 51,50 | 52,25 | 0,00% | - |
| 20.07.2026 | 54,75 | 54,75 | 51,25 | 52,25 | -7,52% | 80,00 |
| 17.07.2026 | 57,25 | 58,25 | 56,25 | 56,50 | -2,16% | - |
| 16.07.2026 | 58,25 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 15.07.2026 | 56,25 | 58,75 | 55,25 | 57,75 | 4,05% | - |
| 14.07.2026 | 56,00 | 56,25 | 54,50 | 55,50 | -0,89% | - |
| 13.07.2026 | 56,75 | 57,00 | 53,25 | 56,00 | 0,00% | - |
| 10.07.2026 | 56,25 | 56,25 | 56,00 | 56,00 | -1,32% | - |
| 09.07.2026 | 57,50 | 57,50 | 55,00 | 56,75 | 0,00% | - |
| 08.07.2026 | 58,25 | 58,25 | 55,00 | 56,75 | -2,16% | - |
| 07.07.2026 | 58,25 | 58,25 | 56,50 | 58,00 | 0,87% | - |
| 06.07.2026 | 57,25 | 57,50 | 57,25 | 57,50 | 0,00% | - |
| 03.07.2026 | 57,25 | 57,50 | 57,25 | 57,50 | 1,77% | - |
| 02.07.2026 | 56,00 | 57,00 | 54,75 | 56,50 | 0,00% | - |
| 01.07.2026 | 56,50 | 57,00 | 55,25 | 56,50 | 0,44% | - |
| 30.06.2026 | 56,50 | 56,75 | 56,00 | 56,25 | 0,00% | - |
| 29.06.2026 | 57,00 | 57,25 | 55,50 | 56,25 | 1,35% | - |
| 26.06.2026 | 56,25 | 56,25 | 55,50 | 55,50 | -3,48% | - |
| 25.06.2026 | 56,25 | 57,75 | 55,75 | 57,50 | 3,60% | - |
| 24.06.2026 | 54,75 | 55,50 | 54,25 | 55,50 | 1,83% | - |
| 23.06.2026 | 54,00 | 54,75 | 54,00 | 54,50 | -0,91% | - |
| 22.06.2026 | 53,25 | 55,50 | 52,00 | 55,00 | 3,29% | - |
| 19.06.2026 | 53,25 | 53,75 | 51,50 | 53,25 | 1,43% | - |
| 18.06.2026 | 52,75 | 53,50 | 52,00 | 52,50 | -1,87% | - |
| 17.06.2026 | 54,25 | 54,25 | 52,25 | 53,50 | 0,47% | - |
| 16.06.2026 | 53,25 | 53,50 | 52,50 | 53,25 | -2,29% | - |
| 15.06.2026 | 53,50 | 55,00 | 51,75 | 54,50 | 4,81% | - |
| 12.06.2026 | 51,00 | 54,25 | 50,15 | 52,00 | 6,12% | - |
| 11.06.2026 | 48,70 | 50,50 | 47,40 | 49,00 | 0,41% | - |
| 10.06.2026 | 49,75 | 50,60 | 48,80 | 48,80 | 0,83% | - |
| 09.06.2026 | 48,90 | 49,10 | 48,20 | 48,40 | -1,83% | - |
| 08.06.2026 | 48,90 | 50,05 | 48,40 | 49,30 | -0,60% | - |
| 05.06.2026 | 48,70 | 50,10 | 48,10 | 49,60 | 1,02% | - |
| 04.06.2026 | 49,20 | 51,05 | 48,20 | 49,10 | -1,70% | - |
| 03.06.2026 | 50,40 | 51,40 | 49,00 | 49,95 | -2,06% | - |