44,800€
0,45%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 44,70 | 45,50 | 44,30 | 44,80 | 0,45% | - |
| 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 |
| 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 |
| 23.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | 104,00 |
| 22.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | 17,00 |
| 21.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | 119,00 |
| 17.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | 5,00 |
| 16.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | 62,00 |
| 15.10.2024 | 41,00 | 41,80 | 41,00 | 41,80 | 2,96% | 233,00 |
| 14.10.2024 | 40,20 | 40,80 | 40,20 | 40,60 | 2,53% | 311,00 |
| 11.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 120,00 |
| 10.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | 2,00 |
| 07.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 3,00 |
| 04.10.2024 | 38,60 | 40,00 | 38,60 | 39,80 | 2,05% | 212,00 |
| 02.10.2024 | 40,00 | 40,00 | 39,00 | 39,00 | -2,50% | 57,00 |
| 01.10.2024 | 40,80 | 41,20 | 40,00 | 40,00 | -0,50% | 261,00 |
| 30.09.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -4,29% | 35,00 |
| 26.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 3,96% | 10,00 |
| 20.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 40,00 |
| 19.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | 14,00 |
| 18.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | 3,00 |