58,750$
-2,12%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 58,04 | 59,20 | 57,50 | 58,74 | -2,13% | 2.552.291,00 |
| 01.04.2026 | 59,00 | 60,46 | 58,61 | 60,02 | 3,85% | 1.379.794,00 |
| 31.03.2026 | 57,83 | 58,51 | 56,52 | 57,79 | 3,43% | 2.659.283,00 |
| 30.03.2026 | 58,00 | 58,27 | 55,82 | 55,88 | -4,45% | 3.639.582,00 |
| 27.03.2026 | 60,42 | 60,59 | 58,45 | 58,48 | -3,66% | 1.324.074,00 |
| 26.03.2026 | 60,67 | 61,56 | 60,48 | 60,70 | -1,09% | 804.937,00 |
| 25.03.2026 | 61,21 | 61,81 | 60,87 | 61,37 | 2,01% | 989.765,00 |
| 24.03.2026 | 58,68 | 60,21 | 58,50 | 60,16 | 1,45% | 1.089.158,00 |
| 23.03.2026 | 60,22 | 60,83 | 59,22 | 59,30 | 2,90% | 1.638.958,00 |
| 20.03.2026 | 58,93 | 59,07 | 57,61 | 57,63 | -3,14% | 1.797.603,00 |
| 19.03.2026 | 59,20 | 60,07 | 59,05 | 59,50 | -0,49% | 1.726.284,00 |
| 18.03.2026 | 61,52 | 61,89 | 59,76 | 59,79 | -2,86% | 1.462.260,00 |
| 17.03.2026 | 61,47 | 62,23 | 61,11 | 61,55 | -0,95% | 2.374.450,00 |
| 16.03.2026 | 61,70 | 62,22 | 61,36 | 62,14 | 1,39% | 869.788,00 |
| 13.03.2026 | 61,38 | 61,87 | 61,11 | 61,29 | -0,29% | 1.611.144,00 |
| 12.03.2026 | 62,13 | 63,29 | 61,39 | 61,47 | -3,86% | 1.451.376,00 |
| 11.03.2026 | 63,59 | 64,20 | 63,17 | 63,94 | 0,08% | 792.592,00 |
| 10.03.2026 | 63,74 | 65,31 | 62,90 | 63,89 | 1,33% | 1.507.299,00 |
| 09.03.2026 | 61,75 | 63,25 | 60,55 | 63,05 | -0,83% | 1.611.497,00 |
| 06.03.2026 | 61,35 | 63,66 | 61,08 | 63,58 | 2,80% | 1.589.393,00 |
| 05.03.2026 | 62,32 | 63,27 | 61,74 | 61,85 | -5,02% | 1.916.441,00 |
| 04.03.2026 | 65,60 | 65,60 | 64,44 | 65,12 | 1,77% | 1.925.592,00 |
| 03.03.2026 | 62,75 | 64,67 | 62,41 | 63,99 | -2,01% | 2.015.007,00 |
| 02.03.2026 | 65,67 | 66,77 | 64,90 | 65,30 | -3,24% | 1.955.303,00 |
| 27.02.2026 | 67,58 | 68,35 | 66,90 | 67,49 | -3,07% | 1.736.937,00 |
| 26.02.2026 | 67,89 | 69,78 | 67,89 | 69,63 | 3,62% | 1.619.599,00 |
| 25.02.2026 | 65,94 | 67,35 | 65,75 | 67,19 | 2,46% | 1.319.349,00 |
| 24.02.2026 | 64,41 | 65,65 | 64,05 | 65,58 | 1,50% | 1.117.742,00 |
| 23.02.2026 | 65,32 | 65,64 | 64,15 | 64,61 | 0,22% | 1.027.464,00 |
| 20.02.2026 | 64,63 | 65,10 | 64,33 | 64,47 | 0,50% | 1.226.982,00 |
| 19.02.2026 | 65,04 | 65,09 | 63,83 | 64,15 | -2,80% | 981.516,00 |
| 18.02.2026 | 65,49 | 66,78 | 65,27 | 66,00 | -1,02% | 1.253.563,00 |
| 17.02.2026 | 67,00 | 67,42 | 66,42 | 66,68 | 1,82% | 2.584.209,00 |
| 13.02.2026 | 66,29 | 66,66 | 65,00 | 65,49 | 0,61% | 2.886.115,00 |
| 12.02.2026 | 65,75 | 66,08 | 64,91 | 65,09 | 0,05% | 1.728.617,00 |
| 11.02.2026 | 67,13 | 67,27 | 64,61 | 65,06 | -3,01% | 1.116.737,00 |
| 10.02.2026 | 68,54 | 68,69 | 67,00 | 67,08 | -3,51% | 1.201.084,00 |
| 09.02.2026 | 69,58 | 70,71 | 69,11 | 69,52 | 1,33% | 1.274.830,00 |
| 06.02.2026 | 67,95 | 68,75 | 67,42 | 68,61 | 1,57% | 1.097.124,00 |
| 05.02.2026 | 70,31 | 70,53 | 67,24 | 67,55 | -5,03% | 1.579.365,00 |
| 04.02.2026 | 70,98 | 71,24 | 70,14 | 71,13 | 0,51% | 723.985,00 |
| 03.02.2026 | 70,74 | 71,34 | 70,33 | 70,77 | -1,80% | 1.272.863,00 |
| 02.02.2026 | 70,68 | 72,56 | 70,66 | 72,07 | 2,08% | 1.209.212,00 |
| 30.01.2026 | 70,50 | 71,36 | 70,03 | 70,60 | 0,16% | 1.683.878,00 |
| 29.01.2026 | 68,76 | 70,60 | 68,39 | 70,49 | 2,61% | 1.314.575,00 |
| 28.01.2026 | 69,48 | 69,60 | 68,46 | 68,70 | 1,03% | 1.904.296,00 |
| 27.01.2026 | 68,87 | 69,16 | 67,41 | 68,00 | -1,45% | 2.803.226,00 |
| 26.01.2026 | 68,73 | 70,20 | 68,26 | 69,00 | -2,78% | 2.502.019,00 |
| 23.01.2026 | 69,56 | 71,18 | 69,24 | 70,97 | 0,07% | 1.210.430,00 |
| 22.01.2026 | 71,33 | 71,96 | 70,69 | 70,92 | 0,67% | 1.311.680,00 |
| 21.01.2026 | 70,48 | 71,19 | 69,85 | 70,45 | 1,37% | 1.223.375,00 |
| 20.01.2026 | 69,64 | 69,82 | 68,84 | 69,50 | 1,79% | 1.633.731,00 |
| 16.01.2026 | 68,57 | 69,24 | 68,10 | 68,28 | -1,04% | 1.295.071,00 |
| 15.01.2026 | 68,88 | 69,30 | 68,44 | 69,00 | 1,47% | 1.317.582,00 |
| 14.01.2026 | 68,49 | 68,71 | 67,19 | 68,00 | -0,01% | 1.825.268,00 |
| 13.01.2026 | 68,90 | 69,06 | 67,90 | 68,01 | -1,61% | 1.075.426,00 |
| 12.01.2026 | 69,09 | 69,34 | 68,71 | 69,12 | -0,92% | 969.268,00 |
| 09.01.2026 | 70,63 | 70,76 | 69,43 | 69,76 | -1,12% | 1.043.248,00 |
| 08.01.2026 | 71,01 | 71,63 | 70,53 | 70,55 | -1,31% | 871.454,00 |
| 07.01.2026 | 71,50 | 71,89 | 71,13 | 71,49 | -0,11% | 1.129.743,00 |
| 06.01.2026 | 72,78 | 72,93 | 71,48 | 71,57 | -3,05% | 1.581.969,00 |
| 05.01.2026 | 72,64 | 74,24 | 72,42 | 73,82 | 1,82% | 913.450,00 |
| 02.01.2026 | 72,66 | 73,51 | 72,32 | 72,50 | 0,43% | 749.062,00 |
| 31.12.2025 | 72,80 | 73,04 | 72,17 | 72,19 | -1,14% | 364.213,00 |
| 30.12.2025 | 72,87 | 73,23 | 72,81 | 73,02 | 0,40% | 613.794,00 |
| 29.12.2025 | 72,78 | 72,99 | 72,44 | 72,73 | -1,34% | 962.962,00 |
| 26.12.2025 | 73,68 | 73,92 | 73,49 | 73,72 | 0,30% | 391.680,00 |
| 24.12.2025 | 72,82 | 73,68 | 72,64 | 73,50 | 0,98% | 341.522,00 |
| 23.12.2025 | 72,28 | 72,97 | 72,07 | 72,79 | -0,44% | 1.377.369,00 |
| 22.12.2025 | 71,53 | 73,24 | 71,53 | 73,11 | 0,84% | 1.725.619,00 |
| 19.12.2025 | 71,75 | 72,61 | 71,69 | 72,50 | 1,05% | 1.532.009,00 |
| 18.12.2025 | 71,00 | 72,19 | 70,76 | 71,75 | 1,74% | 1.053.209,00 |
| 17.12.2025 | 70,48 | 71,58 | 70,23 | 70,52 | -0,03% | 1.193.352,00 |
| 16.12.2025 | 70,92 | 71,64 | 70,36 | 70,54 | -0,94% | 1.220.401,00 |
| 15.12.2025 | 71,46 | 71,82 | 70,95 | 71,21 | 0,00% | 677.777,00 |
| 12.12.2025 | 70,71 | 71,53 | 70,71 | 71,21 | 1,34% | 882.414,00 |
| 11.12.2025 | 68,18 | 70,44 | 67,98 | 70,27 | 4,41% | 1.595.191,00 |
| 10.12.2025 | 66,14 | 67,40 | 66,01 | 67,30 | 1,68% | 863.223,00 |
| 09.12.2025 | 66,36 | 66,64 | 65,83 | 66,19 | 0,12% | 1.205.002,00 |
| 08.12.2025 | 67,19 | 67,64 | 65,99 | 66,11 | 0,02% | 1.216.833,00 |
| 05.12.2025 | 65,23 | 66,16 | 65,13 | 66,10 | 1,74% | 1.274.266,00 |
| 04.12.2025 | 65,72 | 65,72 | 64,78 | 64,97 | -1,10% | 1.339.772,00 |
| 03.12.2025 | 65,91 | 66,28 | 65,63 | 65,69 | -0,70% | 1.049.174,00 |
| 02.12.2025 | 67,21 | 67,23 | 65,94 | 66,15 | -1,66% | 1.214.792,00 |
| 01.12.2025 | 68,16 | 68,31 | 67,18 | 67,27 | -1,31% | 847.508,00 |
| 28.11.2025 | 67,92 | 68,26 | 67,72 | 68,16 | -0,35% | 441.806,00 |
| 26.11.2025 | 66,85 | 68,68 | 66,56 | 68,40 | 1,59% | 1.061.385,00 |
| 25.11.2025 | 65,89 | 67,71 | 65,86 | 67,33 | 3,74% | 1.482.680,00 |
| 24.11.2025 | 63,00 | 64,92 | 63,00 | 64,90 | 4,46% | 908.968,00 |
| 21.11.2025 | 61,35 | 62,99 | 60,91 | 62,13 | 2,24% | 769.490,00 |
| 20.11.2025 | 62,26 | 62,64 | 60,57 | 60,77 | -1,79% | 1.684.677,00 |
| 19.11.2025 | 63,42 | 63,59 | 61,73 | 61,88 | 0,57% | 1.701.327,00 |
| 18.11.2025 | 60,98 | 62,21 | 60,76 | 61,53 | 0,31% | 896.260,00 |
| 17.11.2025 | 63,03 | 63,13 | 61,11 | 61,34 | -2,60% | 905.819,00 |
| 14.11.2025 | 63,94 | 64,12 | 62,90 | 62,98 | -2,52% | 948.656,00 |
| 13.11.2025 | 65,40 | 65,85 | 64,44 | 64,61 | -0,49% | 745.537,00 |
| 12.11.2025 | 64,73 | 65,25 | 64,68 | 64,93 | 0,42% | 877.138,00 |
| 11.11.2025 | 64,81 | 65,29 | 64,50 | 64,66 | 0,33% | 431.064,00 |
| 10.11.2025 | 64,30 | 64,73 | 64,16 | 64,45 | 1,00% | 662.492,00 |
| 07.11.2025 | 62,75 | 64,05 | 62,28 | 63,81 | 1,03% | 681.373,00 |