60,490$
-1,55%
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 | 61,35 | 61,47 | 60,20 | 60,49 | -1,55% | 199.565,00 |
| 14.10.2025 | 60,69 | 62,19 | 60,39 | 61,44 | 0,69% | 1.033.140,00 |
| 13.10.2025 | 60,38 | 61,11 | 60,29 | 61,02 | 1,11% | 541.624,00 |
| 10.10.2025 | 60,07 | 60,81 | 60,01 | 60,35 | 0,20% | 591.895,00 |
| 09.10.2025 | 61,70 | 61,70 | 60,03 | 60,23 | -2,79% | 764.600,00 |
| 08.10.2025 | 61,00 | 62,08 | 60,79 | 61,96 | 2,19% | 752.371,00 |
| 07.10.2025 | 60,39 | 60,92 | 60,18 | 60,63 | 1,25% | 786.339,00 |
| 06.10.2025 | 59,50 | 59,91 | 59,22 | 59,88 | 0,67% | 738.206,00 |
| 03.10.2025 | 59,85 | 59,85 | 59,20 | 59,48 | -0,82% | 310.666,00 |
| 02.10.2025 | 59,15 | 60,37 | 58,99 | 59,97 | 1,54% | 745.444,00 |
| 01.10.2025 | 59,46 | 59,67 | 58,98 | 59,06 | -1,94% | 936.509,00 |
| 30.09.2025 | 58,95 | 60,26 | 58,64 | 60,23 | 4,08% | 1.446.004,00 |
| 29.09.2025 | 58,34 | 58,41 | 57,64 | 57,87 | 0,14% | 1.099.593,00 |
| 26.09.2025 | 58,08 | 58,54 | 57,75 | 57,79 | 1,78% | 1.443.356,00 |
| 25.09.2025 | 56,93 | 57,24 | 56,57 | 56,78 | 0,16% | 1.387.195,00 |
| 24.09.2025 | 56,93 | 57,04 | 56,50 | 56,69 | -0,42% | 1.278.129,00 |
| 23.09.2025 | 56,91 | 57,31 | 56,46 | 56,93 | 3,15% | 1.701.798,00 |
| 22.09.2025 | 55,74 | 55,80 | 55,14 | 55,19 | -1,08% | 929.760,00 |
| 19.09.2025 | 56,52 | 56,52 | 55,72 | 55,79 | -1,69% | 1.539.880,00 |
| 18.09.2025 | 56,19 | 56,96 | 55,81 | 56,75 | -1,48% | 1.016.163,00 |
| 17.09.2025 | 58,11 | 58,20 | 57,33 | 57,60 | -0,36% | 1.162.989,00 |
| 16.09.2025 | 57,94 | 58,28 | 57,71 | 57,81 | -0,53% | 998.715,00 |
| 15.09.2025 | 59,00 | 59,02 | 58,08 | 58,12 | -0,95% | 1.419.394,00 |
| 12.09.2025 | 59,14 | 59,14 | 58,38 | 58,68 | -1,91% | 1.049.844,00 |
| 11.09.2025 | 60,11 | 60,13 | 59,17 | 59,82 | 1,79% | 1.219.998,00 |
| 10.09.2025 | 59,13 | 59,38 | 58,50 | 58,77 | -1,59% | 887.311,00 |
| 09.09.2025 | 60,19 | 60,20 | 59,61 | 59,72 | -0,15% | 801.700,00 |
| 08.09.2025 | 60,02 | 60,55 | 59,51 | 59,81 | -1,16% | 1.202.125,00 |
| 05.09.2025 | 61,28 | 61,69 | 60,49 | 60,51 | 0,36% | 612.387,00 |
| 04.09.2025 | 60,76 | 61,12 | 60,25 | 60,29 | -2,84% | 1.179.298,00 |
| 03.09.2025 | 61,41 | 62,28 | 61,41 | 62,05 | 1,72% | 728.668,00 |
| 02.09.2025 | 60,19 | 61,11 | 59,81 | 61,00 | -3,89% | 1.325.948,00 |
| 29.08.2025 | 62,87 | 63,54 | 62,87 | 63,47 | 0,30% | 621.771,00 |
| 28.08.2025 | 63,31 | 63,40 | 62,73 | 63,28 | 0,96% | 694.208,00 |
| 27.08.2025 | 62,90 | 63,47 | 62,27 | 62,68 | -4,96% | 1.770.775,00 |
| 26.08.2025 | 66,00 | 66,03 | 65,50 | 65,95 | 0,67% | 769.136,00 |
| 25.08.2025 | 66,47 | 66,61 | 65,43 | 65,51 | -1,81% | 1.003.433,00 |
| 22.08.2025 | 65,62 | 66,75 | 65,54 | 66,72 | 2,44% | 510.897,00 |
| 21.08.2025 | 64,91 | 65,43 | 64,82 | 65,13 | -0,37% | 599.858,00 |
| 20.08.2025 | 65,76 | 65,85 | 64,97 | 65,37 | -1,07% | 821.792,00 |
| 19.08.2025 | 65,99 | 66,40 | 65,70 | 66,08 | 0,61% | 1.362.104,00 |
| 18.08.2025 | 66,73 | 66,78 | 65,65 | 65,68 | -1,43% | 797.296,00 |
| 15.08.2025 | 65,84 | 67,18 | 65,66 | 66,63 | 1,20% | 1.410.261,00 |
| 14.08.2025 | 65,64 | 66,25 | 65,24 | 65,84 | 0,11% | 995.267,00 |
| 13.08.2025 | 65,76 | 66,04 | 65,35 | 65,77 | 0,43% | 1.319.297,00 |
| 12.08.2025 | 64,30 | 65,70 | 64,30 | 65,49 | 2,86% | 1.017.596,00 |
| 11.08.2025 | 64,28 | 64,37 | 63,63 | 63,67 | -1,15% | 598.483,00 |
| 08.08.2025 | 64,70 | 65,10 | 64,32 | 64,41 | -0,60% | 758.932,00 |
| 07.08.2025 | 64,73 | 64,99 | 63,87 | 64,80 | 0,29% | 969.516,00 |
| 06.08.2025 | 63,81 | 64,70 | 63,36 | 64,61 | 1,59% | 1.062.282,00 |
| 05.08.2025 | 63,90 | 64,06 | 63,15 | 63,60 | -0,27% | 814.928,00 |
| 04.08.2025 | 62,95 | 63,81 | 62,75 | 63,77 | 2,66% | 565.710,00 |
| 01.08.2025 | 62,04 | 62,12 | 60,95 | 62,12 | -0,26% | 1.366.286,00 |
| 31.07.2025 | 62,67 | 62,86 | 61,70 | 62,28 | 0,45% | 1.112.312,00 |
| 30.07.2025 | 62,25 | 62,43 | 61,69 | 62,00 | -1,37% | 801.423,00 |
| 29.07.2025 | 63,10 | 63,28 | 62,55 | 62,86 | 0,26% | 1.049.880,00 |
| 28.07.2025 | 63,48 | 63,49 | 62,11 | 62,70 | -1,71% | 1.179.882,00 |
| 25.07.2025 | 62,11 | 63,91 | 61,67 | 63,79 | 1,87% | 3.160.438,00 |
| 24.07.2025 | 62,50 | 62,95 | 62,14 | 62,62 | 0,19% | 2.203.034,00 |
| 23.07.2025 | 60,59 | 62,59 | 60,50 | 62,50 | 1,28% | 2.845.297,00 |
| 22.07.2025 | 59,72 | 61,77 | 59,48 | 61,71 | 3,09% | 3.255.659,00 |
| 21.07.2025 | 58,64 | 60,01 | 58,14 | 59,86 | 6,61% | 2.321.525,00 |
| 18.07.2025 | 57,16 | 57,22 | 55,96 | 56,15 | -3,26% | 2.762.804,00 |
| 17.07.2025 | 56,96 | 58,31 | 56,90 | 58,04 | -0,92% | 1.864.472,00 |
| 16.07.2025 | 57,42 | 58,62 | 56,73 | 58,58 | 1,83% | 1.519.107,00 |
| 15.07.2025 | 57,29 | 57,87 | 56,91 | 57,53 | 0,16% | 1.436.808,00 |
| 14.07.2025 | 57,18 | 57,49 | 56,56 | 57,44 | -0,05% | 807.139,00 |
| 11.07.2025 | 58,01 | 58,60 | 57,28 | 57,47 | -1,41% | 1.260.200,00 |
| 10.07.2025 | 58,22 | 58,53 | 57,71 | 58,29 | 0,74% | 2.113.601,00 |
| 09.07.2025 | 58,65 | 58,86 | 57,83 | 57,86 | -1,67% | 1.578.129,00 |
| 08.07.2025 | 58,78 | 59,36 | 58,50 | 58,84 | 0,94% | 1.500.911,00 |
| 07.07.2025 | 58,47 | 58,80 | 58,06 | 58,29 | 0,85% | 999.908,00 |
| 03.07.2025 | 57,91 | 58,53 | 57,56 | 57,80 | -0,82% | 571.596,00 |
| 02.07.2025 | 57,36 | 58,55 | 56,99 | 58,28 | 1,01% | 1.004.785,00 |
| 01.07.2025 | 57,38 | 57,74 | 57,07 | 57,69 | 0,03% | 888.139,00 |
| 30.06.2025 | 57,01 | 57,99 | 56,93 | 57,67 | 1,19% | 1.351.080,00 |
| 27.06.2025 | 56,61 | 57,02 | 56,11 | 56,99 | -0,56% | 1.219.255,00 |
| 26.06.2025 | 57,24 | 57,52 | 56,52 | 57,31 | 1,94% | 1.002.010,00 |
| 25.06.2025 | 57,07 | 57,27 | 56,05 | 56,22 | -1,58% | 977.325,00 |
| 24.06.2025 | 56,86 | 57,37 | 56,39 | 57,12 | 3,89% | 1.140.095,00 |
| 23.06.2025 | 53,99 | 55,07 | 53,28 | 54,98 | 0,02% | 1.426.571,00 |
| 20.06.2025 | 55,24 | 56,35 | 54,40 | 54,97 | -0,54% | 1.323.267,00 |
| 18.06.2025 | 55,18 | 55,72 | 54,80 | 55,27 | 0,40% | 1.191.124,00 |
| 17.06.2025 | 55,67 | 56,09 | 54,82 | 55,05 | -2,12% | 901.835,00 |
| 16.06.2025 | 55,74 | 56,55 | 55,46 | 56,24 | 1,85% | 739.272,00 |
| 13.06.2025 | 54,29 | 56,13 | 54,17 | 55,22 | -1,99% | 1.345.345,00 |
| 12.06.2025 | 56,88 | 56,99 | 56,30 | 56,34 | -1,86% | 1.363.533,00 |
| 11.06.2025 | 57,83 | 57,95 | 57,22 | 57,41 | -0,74% | 1.085.891,00 |
| 10.06.2025 | 57,78 | 58,38 | 57,26 | 57,84 | 0,42% | 1.318.036,00 |
| 09.06.2025 | 57,06 | 57,64 | 56,74 | 57,60 | 0,73% | 1.326.319,00 |
| 06.06.2025 | 56,00 | 57,21 | 55,58 | 57,18 | 2,29% | 954.602,00 |
| 05.06.2025 | 55,66 | 56,00 | 55,55 | 55,90 | 0,72% | 843.067,00 |
| 04.06.2025 | 55,50 | 56,05 | 55,26 | 55,50 | 0,34% | 1.299.702,00 |
| 03.06.2025 | 55,93 | 56,01 | 55,27 | 55,31 | -2,54% | 1.276.510,00 |
| 02.06.2025 | 55,89 | 56,87 | 55,76 | 56,75 | 2,07% | 1.296.591,00 |
| 30.05.2025 | 55,10 | 56,08 | 54,96 | 55,60 | -0,66% | 2.228.247,00 |
| 29.05.2025 | 56,94 | 57,32 | 55,64 | 55,97 | -1,15% | 2.775.758,00 |
| 28.05.2025 | 55,90 | 56,71 | 55,74 | 56,62 | 0,41% | 2.257.272,00 |
| 27.05.2025 | 55,83 | 56,46 | 55,67 | 56,39 | 0,64% | 2.428.530,00 |
| 23.05.2025 | 54,79 | 56,05 | 54,78 | 56,03 | 1,52% | 1.494.870,00 |