49,000€
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 49,50 | 49,50 | 49,30 | 49,40 | 0,82% | - |
| 02.07.2025 | 48,40 | 49,00 | 48,40 | 49,00 | 1,66% | - |
| 01.07.2025 | 48,80 | 48,80 | 48,20 | 48,20 | -0,41% | - |
| 30.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 27.06.2025 | 48,40 | 48,40 | 48,20 | 48,20 | -1,23% | - |
| 26.06.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 0,00% | - |
| 25.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 24.06.2025 | 46,80 | 48,40 | 46,80 | 48,40 | 2,54% | 114,00 |
| 23.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 20.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 19.06.2025 | 47,60 | 47,60 | 47,20 | 47,20 | -1,26% | - |
| 18.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 17.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 16.06.2025 | 47,60 | 48,40 | 47,60 | 48,40 | 2,11% | - |
| 13.06.2025 | 48,20 | 48,20 | 47,20 | 47,40 | -2,47% | - |
| 12.06.2025 | 49,20 | 49,20 | 48,60 | 48,60 | -2,41% | - |
| 11.06.2025 | 50,50 | 50,50 | 49,80 | 49,80 | -1,39% | - |
| 10.06.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 1,41% | - |
| 09.06.2025 | 49,40 | 49,80 | 49,40 | 49,80 | 3,32% | - |
| 06.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 05.06.2025 | 48,40 | 48,60 | 48,20 | 48,60 | 0,00% | - |
| 04.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 03.06.2025 | 49,20 | 49,20 | 48,40 | 48,80 | -1,21% | - |
| 02.06.2025 | 48,20 | 49,40 | 48,20 | 49,40 | 2,07% | - |
| 30.05.2025 | 49,20 | 49,20 | 48,40 | 48,40 | -2,81% | - |
| 29.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 28.05.2025 | 49,20 | 49,20 | 48,80 | 49,20 | 0,41% | - |
| 27.05.2025 | 49,00 | 49,00 | 48,60 | 49,00 | 0,00% | - |
| 26.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 23.05.2025 | 48,40 | 49,00 | 48,40 | 49,00 | 0,82% | - |
| 22.05.2025 | 48,20 | 48,60 | 48,20 | 48,60 | 0,00% | - |
| 21.05.2025 | 47,20 | 48,60 | 47,20 | 48,60 | 0,00% | - |
| 20.05.2025 | 47,40 | 48,60 | 47,40 | 48,60 | 9,46% | 162,00 |
| 19.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 16.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 15.05.2025 | 44,80 | 46,00 | 44,80 | 45,60 | 2,24% | - |
| 14.05.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 0,00% | - |
| 13.05.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | - |
| 12.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 09.05.2025 | 44,60 | 44,80 | 44,60 | 44,60 | 0,45% | - |
| 08.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 07.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 06.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 05.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 02.05.2025 | 42,40 | 43,60 | 42,40 | 43,40 | 3,83% | - |
| 30.04.2025 | 41,20 | 41,80 | 41,20 | 41,80 | 0,00% | - |
| 29.04.2025 | 40,20 | 41,80 | 40,20 | 41,80 | 2,96% | - |
| 28.04.2025 | 40,20 | 40,80 | 40,20 | 40,60 | 0,00% | - |
| 25.04.2025 | 41,00 | 41,20 | 40,50 | 40,60 | -0,49% | - |
| 24.04.2025 | 40,90 | 41,20 | 40,40 | 40,80 | -0,97% | - |
| 23.04.2025 | 40,40 | 41,60 | 40,40 | 41,20 | 3,00% | - |
| 22.04.2025 | 39,00 | 40,60 | 38,80 | 40,00 | 0,00% | - |
| 17.04.2025 | 39,70 | 40,70 | 39,70 | 40,00 | -1,48% | - |
| 16.04.2025 | 39,70 | 40,90 | 39,00 | 40,60 | 1,50% | - |
| 15.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,78% | 60,00 |
| 14.04.2025 | 38,80 | 39,60 | 38,60 | 39,30 | 2,88% | - |
| 11.04.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -2,05% | 175,00 |
| 10.04.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 2,63% | 214,00 |
| 09.04.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,53% | 249,00 |
| 08.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 4,42% | 5,00 |
| 07.04.2025 | 35,00 | 37,70 | 34,40 | 36,20 | -3,72% | - |
| 04.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | 125,00 |
| 03.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 15,00 |
| 02.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 100,00 |
| 01.04.2025 | 39,00 | 39,90 | 39,00 | 39,60 | 0,51% | - |
| 31.03.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -3,43% | 170,00 |
| 28.03.2025 | 42,00 | 42,20 | 40,50 | 40,80 | -3,32% | - |
| 27.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | 248,00 |
| 26.03.2025 | 42,30 | 42,80 | 41,70 | 42,00 | -1,64% | - |
| 25.03.2025 | 42,80 | 43,20 | 42,50 | 42,70 | -0,70% | - |
| 24.03.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 0,94% | 187,00 |
| 21.03.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -0,93% | 134,00 |
| 20.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,15% | 185,00 |
| 19.03.2025 | 43,20 | 43,90 | 42,00 | 43,50 | 0,23% | - |
| 18.03.2025 | 43,80 | 44,10 | 43,10 | 43,40 | -0,46% | - |
| 17.03.2025 | 43,50 | 44,00 | 43,20 | 43,60 | 1,87% | - |
| 14.03.2025 | 42,80 | 43,80 | 42,60 | 42,80 | 0,71% | - |
| 13.03.2025 | 42,80 | 43,60 | 42,30 | 42,50 | -1,39% | - |
| 12.03.2025 | 43,00 | 43,60 | 42,60 | 43,10 | 1,17% | - |
| 11.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 43,00 |
| 10.03.2025 | 44,80 | 44,80 | 42,70 | 43,00 | -1,83% | - |
| 07.03.2025 | 44,20 | 45,10 | 43,30 | 43,80 | -3,95% | - |
| 06.03.2025 | 46,30 | 46,50 | 44,50 | 45,60 | 0,22% | - |
| 05.03.2025 | 43,60 | 45,80 | 43,50 | 45,50 | 1,56% | - |
| 04.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | 2,00 |
| 03.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 76,00 |
| 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 | -2,71% | - |
| 21.02.2025 | 43,20 | 44,50 | 43,20 | 44,20 | 1,61% | - |
| 20.02.2025 | 42,80 | 43,70 | 42,70 | 43,50 | 1,40% | - |
| 19.02.2025 | 43,60 | 43,70 | 42,50 | 42,90 | -2,05% | - |
| 18.02.2025 | 43,30 | 44,80 | 43,30 | 43,80 | 0,46% | - |
| 17.02.2025 | 43,40 | 43,60 | 43,40 | 43,60 | -1,36% | - |
| 12.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | 4,00 |
| 10.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | 1,00 |
| 30.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | 2.000,00 |
| 28.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | 130,00 |