52,250€
-3,24%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,75 | 53,25 | 52,50 | 52,50 | -2,78% | - |
| 14.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | 10,00 |
| 13.10.2025 | 51,75 | 53,00 | 51,75 | 52,50 | 0,96% | - |
| 09.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 5,00 |
| 08.10.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 3,92% | 65,00 |
| 07.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 20,00 |
| 06.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 126,00 |
| 03.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 13,00 |
| 02.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 50,00 |
| 01.10.2025 | 51,50 | 51,50 | 50,00 | 50,50 | 1,81% | 263,00 |
| 29.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | 2,00 |
| 24.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | 80,00 |
| 23.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | 100,00 |
| 18.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 10,00 |
| 17.09.2025 | 48,80 | 49,00 | 48,80 | 48,80 | -4,31% | 470,00 |
| 09.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | 111,00 |
| 02.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -3,67% | 85,00 |
| 27.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | 59,00 |
| 26.08.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 90,00 |
| 25.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | 5,00 |
| 21.08.2025 | 56,50 | 56,50 | 56,00 | 56,00 | 0,00% | 50,00 |
| 20.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | 35,00 |
| 15.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 3,64% | 35,00 |
| 31.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | 40,00 |
| 29.07.2025 | 54,50 | 55,00 | 54,50 | 54,50 | 0,00% | 350,00 |
| 28.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | 40,00 |
| 25.07.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 0,00% | 100,00 |
| 24.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 3,88% | 5,00 |
| 22.07.2025 | 50,50 | 51,50 | 50,50 | 51,50 | 6,85% | 247,00 |
| 18.07.2025 | 48,80 | 48,80 | 48,20 | 48,20 | -2,03% | 110,00 |
| 17.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | 25,00 |
| 15.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | 125,00 |
| 07.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | 10,00 |
| 03.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | 100,00 |
| 01.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | 1.190,00 |
| 26.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | 8,00 |
| 25.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,43% | 114,00 |
| 24.06.2025 | 49,00 | 49,40 | 49,00 | 49,40 | 2,92% | 410,00 |
| 18.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | 11,00 |
| 13.06.2025 | 48,20 | 48,20 | 47,40 | 47,40 | -4,44% | 11,00 |
| 12.06.2025 | 49,80 | 49,80 | 49,60 | 49,60 | -1,78% | 86,00 |
| 11.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 40,00 |
| 10.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 3,31% | 100,00 |
| 04.06.2025 | 48,60 | 48,60 | 48,40 | 48,40 | -1,22% | 420,00 |
| 02.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | 111,00 |
| 30.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | 25,00 |
| 29.05.2025 | 50,00 | 50,00 | 49,40 | 49,40 | 2,49% | 163,00 |
| 23.05.2025 | 49,60 | 49,60 | 48,00 | 48,20 | -0,41% | 870,00 |
| 20.05.2025 | 48,00 | 48,40 | 48,00 | 48,40 | 2,11% | 19,00 |
| 19.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 3,95% | 200,00 |
| 15.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 3,17% | 120,00 |
| 14.05.2025 | 44,00 | 44,20 | 44,00 | 44,20 | -1,34% | 210,00 |
| 13.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | 8,00 |
| 06.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 5,26% | 2,00 |
| 30.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 3,47% | 60,00 |
| 28.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | 30,00 |
| 15.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 4,71% | 60,00 |
| 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 | 0,53% | 5,00 |
| 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 | 0,51% | 100,00 |
| 31.03.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -6,64% | 170,00 |
| 27.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | 248,00 |
| 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 | 0,94% | 185,00 |
| 11.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | 43,00 |
| 07.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | 58,00 |
| 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 | 2,68% | 76,00 |
| 26.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | 130,00 |
| 25.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 54,00 |
| 24.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | 142,00 |
| 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 |
| 27.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 7,66% | 100,00 |
| 22.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 3,98% | 60,00 |
| 20.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | 60,00 |
| 14.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | 50,00 |
| 02.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,80% | 20,00 |
| 19.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | 62,00 |
| 18.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 40,00 |
| 17.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | 2,00 |
| 12.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | 15,00 |
| 10.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 27,00 |
| 09.12.2024 | 44,40 | 44,60 | 44,00 | 44,00 | 0,00% | 2.210,00 |
| 05.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | 25,00 |
| 03.12.2024 | 43,40 | 43,40 | 43,00 | 43,00 | 3,86% | 203,00 |
| 27.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | 10,00 |
| 26.11.2024 | 42,00 | 42,00 | 41,60 | 41,60 | -2,35% | 154,00 |
| 12.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 100,00 |
| 07.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | 37,00 |
| 06.11.2024 | 43,80 | 43,80 | 42,20 | 42,20 | 0,96% | 278,00 |
| 04.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 3,47% | 12,00 |
| 31.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | 272,00 |