61,240$
0,99%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 60,81 | 62,16 | 60,51 | 61,32 | 1,15% | 329.419,00 |
| 17.06.2026 | 61,73 | 62,08 | 60,56 | 60,63 | -2,45% | 660.487,00 |
| 16.06.2026 | 62,39 | 62,67 | 62,10 | 62,15 | 0,45% | 847.355,00 |
| 15.06.2026 | 62,50 | 62,83 | 61,28 | 61,87 | 2,55% | 1.222.736,00 |
| 12.06.2026 | 60,90 | 60,99 | 59,82 | 60,33 | 1,53% | 1.079.892,00 |
| 11.06.2026 | 56,40 | 59,42 | 56,23 | 59,42 | 6,58% | 827.130,00 |
| 10.06.2026 | 56,87 | 57,00 | 55,75 | 55,75 | -3,88% | 569.722,00 |
| 09.06.2026 | 58,09 | 58,31 | 56,27 | 58,00 | 2,95% | 1.178.021,00 |
| 08.06.2026 | 56,99 | 57,12 | 56,28 | 56,34 | -1,12% | 651.030,00 |
| 05.06.2026 | 56,96 | 57,77 | 56,79 | 56,98 | -0,02% | 917.254,00 |
| 04.06.2026 | 58,17 | 58,18 | 56,92 | 56,99 | -0,30% | 865.512,00 |
| 03.06.2026 | 57,31 | 58,02 | 57,07 | 57,16 | -2,66% | 1.352.333,00 |
| 02.06.2026 | 59,90 | 60,03 | 58,66 | 58,72 | -1,08% | 1.353.279,00 |
| 01.06.2026 | 58,96 | 59,68 | 58,25 | 59,36 | -2,34% | 988.649,00 |
| 29.05.2026 | 60,91 | 61,49 | 60,13 | 60,78 | -0,73% | 1.966.335,00 |
| 28.05.2026 | 59,88 | 61,36 | 59,51 | 61,23 | 0,20% | 1.526.780,00 |
| 27.05.2026 | 61,51 | 62,15 | 61,02 | 61,11 | 1,38% | 1.979.140,00 |
| 26.05.2026 | 61,45 | 61,81 | 60,10 | 60,28 | 1,10% | 1.885.015,00 |
| 22.05.2026 | 58,27 | 59,81 | 58,23 | 59,62 | 3,81% | 2.605.554,00 |
| 21.05.2026 | 56,10 | 58,24 | 55,99 | 57,43 | 0,95% | 1.660.151,00 |
| 20.05.2026 | 54,72 | 57,27 | 54,08 | 56,89 | 5,00% | 1.917.013,00 |
| 19.05.2026 | 54,41 | 55,12 | 53,95 | 54,18 | -3,47% | 1.173.674,00 |
| 18.05.2026 | 56,43 | 57,82 | 55,71 | 56,13 | 5,19% | 1.660.351,00 |
| 15.05.2026 | 53,99 | 54,34 | 53,30 | 53,36 | -3,31% | 1.322.923,00 |
| 14.05.2026 | 55,07 | 55,66 | 54,71 | 55,19 | 0,45% | 1.374.970,00 |
| 13.05.2026 | 55,29 | 56,00 | 54,88 | 54,94 | -2,38% | 1.658.737,00 |
| 12.05.2026 | 56,42 | 56,65 | 55,96 | 56,28 | -0,57% | 988.011,00 |
| 11.05.2026 | 57,71 | 57,84 | 56,50 | 56,60 | -2,53% | 1.811.156,00 |
| 08.05.2026 | 58,93 | 59,18 | 57,72 | 58,07 | -2,11% | 1.160.495,00 |
| 07.05.2026 | 59,76 | 60,75 | 59,16 | 59,32 | 1,35% | 2.028.292,00 |
| 06.05.2026 | 59,06 | 59,35 | 58,44 | 58,53 | 7,53% | 1.557.416,00 |
| 05.05.2026 | 53,38 | 54,62 | 53,14 | 54,43 | 2,29% | 1.770.478,00 |
| 04.05.2026 | 54,33 | 54,99 | 53,18 | 53,21 | -2,31% | 3.313.054,00 |
| 01.05.2026 | 54,76 | 55,30 | 53,99 | 54,47 | -0,33% | 1.365.085,00 |
| 30.04.2026 | 54,58 | 55,13 | 54,38 | 54,65 | 1,37% | 1.900.055,00 |
| 29.04.2026 | 54,36 | 54,62 | 53,72 | 53,91 | -0,94% | 1.281.780,00 |
| 28.04.2026 | 54,57 | 55,33 | 53,60 | 54,42 | -2,00% | 1.688.794,00 |
| 27.04.2026 | 55,93 | 56,42 | 55,40 | 55,53 | -2,01% | 1.387.033,00 |
| 24.04.2026 | 56,55 | 56,87 | 56,16 | 56,67 | -0,35% | 1.519.290,00 |
| 23.04.2026 | 57,68 | 58,14 | 56,29 | 56,87 | -3,05% | 1.363.010,00 |
| 22.04.2026 | 59,27 | 59,52 | 58,38 | 58,66 | -0,83% | 1.425.165,00 |
| 21.04.2026 | 60,42 | 60,78 | 58,90 | 59,15 | -2,28% | 1.212.626,00 |
| 20.04.2026 | 61,24 | 61,90 | 60,15 | 60,53 | -2,42% | 1.271.938,00 |
| 17.04.2026 | 61,10 | 63,96 | 61,10 | 62,03 | 8,10% | 1.917.505,00 |
| 16.04.2026 | 59,58 | 60,10 | 57,34 | 57,38 | -7,41% | 1.763.358,00 |
| 15.04.2026 | 62,00 | 62,42 | 61,58 | 61,97 | -0,93% | 1.220.286,00 |
| 14.04.2026 | 62,44 | 63,44 | 62,37 | 62,55 | 0,68% | 771.665,00 |
| 13.04.2026 | 61,32 | 62,43 | 60,98 | 62,13 | -0,37% | 1.239.622,00 |
| 10.04.2026 | 63,76 | 63,93 | 62,32 | 62,36 | -1,86% | 713.151,00 |
| 09.04.2026 | 62,57 | 64,00 | 61,69 | 63,54 | -1,03% | 1.642.077,00 |
| 08.04.2026 | 65,77 | 66,39 | 64,06 | 64,20 | 10,14% | 1.987.777,00 |
| 07.04.2026 | 58,17 | 58,52 | 57,51 | 58,29 | -0,65% | 916.572,00 |
| 06.04.2026 | 58,62 | 58,95 | 58,10 | 58,67 | -0,12% | 625.736,00 |
| 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 |