63,070$
-0,80%
Echtzeit-Aktienkurs Ryanair Holdings plc
Bid:
Ask:
Aktienkurse zur Ryanair Holdings plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 61,75 | 63,25 | 60,55 | 63,06 | -0,82% | 1.611.496,00 |
| 06.03.2026 | 61,35 | 63,66 | 61,08 | 63,58 | 2,81% | 1.660,00 |
| 05.03.2026 | 62,33 | 63,27 | 61,74 | 61,85 | -5,03% | 1.916.440,00 |
| 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 |