20,315€
-0,37%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 20,73 | 20,76 | 20,18 | 20,29 | -1,65% | - |
| 29.04.2024 | 20,61 | 20,64 | 20,33 | 20,63 | 0,54% | 60,00 |
| 26.04.2024 | 20,67 | 20,71 | 20,05 | 20,52 | -0,12% | - |
| 25.04.2024 | 20,51 | 20,70 | 20,10 | 20,54 | -0,10% | - |
| 24.04.2024 | 21,16 | 21,17 | 20,32 | 20,56 | -2,37% | 6,00 |
| 23.04.2024 | 20,53 | 21,21 | 20,47 | 21,06 | 2,71% | 100,00 |
| 22.04.2024 | 20,75 | 20,79 | 20,30 | 20,51 | -0,56% | - |
| 19.04.2024 | 20,58 | 20,91 | 20,10 | 20,62 | 0,61% | - |
| 18.04.2024 | 20,69 | 21,15 | 20,46 | 20,50 | -0,27% | 200,00 |
| 17.04.2024 | 20,02 | 20,59 | 19,96 | 20,55 | 3,77% | 15,00 |
| 16.04.2024 | 20,08 | 20,36 | 19,80 | 19,80 | -3,00% | 2.137,00 |
| 15.04.2024 | 20,16 | 20,97 | 20,11 | 20,42 | 1,42% | - |
| 12.04.2024 | 21,35 | 21,41 | 19,91 | 20,13 | -5,52% | 10,00 |
| 11.04.2024 | 21,48 | 21,50 | 20,56 | 21,31 | -1,14% | - |
| 10.04.2024 | 21,48 | 21,80 | 21,30 | 21,55 | 0,84% | - |
| 09.04.2024 | 21,44 | 21,67 | 21,12 | 21,37 | -0,74% | - |
| 08.04.2024 | 20,94 | 21,67 | 20,65 | 21,53 | 3,26% | 500,00 |
| 05.04.2024 | 20,75 | 20,95 | 20,35 | 20,85 | 0,77% | 190,00 |
| 04.04.2024 | 21,15 | 21,27 | 20,57 | 20,69 | -1,85% | 900,00 |
| 03.04.2024 | 20,50 | 21,19 | 20,50 | 21,08 | 2,38% | - |
| 02.04.2024 | 21,15 | 21,28 | 20,31 | 20,59 | -2,79% | 1.007,00 |
| 28.03.2024 | 20,99 | 21,30 | 20,80 | 21,18 | 0,95% | - |
| 27.03.2024 | 21,20 | 21,22 | 20,87 | 20,98 | -1,04% | - |
| 26.03.2024 | 21,10 | 21,23 | 20,83 | 21,20 | 0,76% | 100,00 |
| 25.03.2024 | 21,19 | 21,19 | 20,69 | 21,04 | -0,66% | 1.000,00 |
| 22.03.2024 | 21,24 | 21,33 | 20,91 | 21,18 | -0,42% | - |
| 21.03.2024 | 20,98 | 21,48 | 20,38 | 21,27 | 1,31% | 488,00 |
| 20.03.2024 | 20,82 | 21,10 | 20,65 | 21,00 | 0,74% | - |
| 19.03.2024 | 20,70 | 20,99 | 20,57 | 20,84 | 0,34% | - |
| 18.03.2024 | 20,59 | 20,77 | 20,27 | 20,77 | 1,00% | - |
| 15.03.2024 | 19,73 | 20,66 | 19,72 | 20,57 | 4,23% | 60,00 |
| 14.03.2024 | 19,92 | 20,08 | 19,73 | 19,73 | -0,87% | - |
| 13.03.2024 | 20,00 | 20,08 | 19,68 | 19,90 | -0,30% | 100,00 |
| 12.03.2024 | 20,46 | 20,46 | 19,89 | 19,96 | -2,52% | - |
| 11.03.2024 | 20,17 | 20,50 | 19,99 | 20,48 | 0,74% | - |
| 08.03.2024 | 20,54 | 20,59 | 20,30 | 20,33 | -0,85% | - |
| 07.03.2024 | 20,24 | 20,61 | 20,10 | 20,51 | 1,01% | 1.000,00 |
| 06.03.2024 | 20,07 | 20,43 | 19,95 | 20,30 | 1,35% | - |
| 05.03.2024 | 20,21 | 20,22 | 19,80 | 20,03 | -1,16% | 200,00 |
| 04.03.2024 | 19,88 | 20,43 | 19,85 | 20,27 | 3,22% | 110,00 |
| 01.03.2024 | 20,16 | 20,81 | 19,57 | 19,63 | -2,37% | 428,00 |
| 29.02.2024 | 20,33 | 20,37 | 20,00 | 20,11 | -0,64% | - |
| 28.02.2024 | 20,52 | 20,64 | 20,17 | 20,24 | -1,34% | - |
| 27.02.2024 | 20,49 | 20,57 | 20,27 | 20,52 | 0,00% | - |
| 26.02.2024 | 20,40 | 20,70 | 20,34 | 20,52 | 0,49% | - |
| 23.02.2024 | 20,41 | 20,48 | 20,05 | 20,42 | 0,15% | - |
| 22.02.2024 | 20,19 | 20,52 | 20,14 | 20,39 | 1,67% | - |
| 21.02.2024 | 19,88 | 20,34 | 19,85 | 20,05 | 0,76% | 100,00 |
| 20.02.2024 | 20,11 | 20,25 | 19,89 | 19,90 | -1,30% | 140,00 |
| 19.02.2024 | 20,05 | 20,17 | 19,98 | 20,16 | 0,67% | 2,00 |
| 16.02.2024 | 20,50 | 20,60 | 19,91 | 20,03 | -2,27% | 1.323,00 |
| 15.02.2024 | 20,08 | 20,55 | 20,01 | 20,49 | 2,07% | 374,00 |
| 14.02.2024 | 20,00 | 20,12 | 19,84 | 20,08 | 0,64% | - |
| 13.02.2024 | 19,88 | 20,25 | 19,78 | 19,95 | 0,17% | 3,00 |
| 12.02.2024 | 19,91 | 20,22 | 19,82 | 19,91 | -0,15% | - |
| 09.02.2024 | 20,20 | 20,50 | 19,84 | 19,94 | -0,78% | - |
| 08.02.2024 | 19,97 | 20,39 | 19,80 | 20,10 | 0,64% | 300,00 |
| 07.02.2024 | 19,64 | 19,98 | 19,57 | 19,97 | 1,38% | - |
| 06.02.2024 | 19,69 | 19,83 | 19,46 | 19,70 | -0,19% | - |
| 05.02.2024 | 19,91 | 19,97 | 19,32 | 19,74 | -1,04% | 170,00 |
| 02.02.2024 | 19,51 | 19,95 | 19,25 | 19,95 | 2,29% | 200,00 |
| 01.02.2024 | 19,23 | 19,65 | 18,77 | 19,50 | 0,92% | 200,00 |
| 31.01.2024 | 19,46 | 19,64 | 19,06 | 19,32 | -0,79% | - |
| 30.01.2024 | 19,43 | 19,76 | 19,03 | 19,47 | -0,01% | 700,00 |
| 29.01.2024 | 18,18 | 19,61 | 18,06 | 19,48 | 2,79% | 925,00 |
| 26.01.2024 | 18,95 | 18,96 | 18,35 | 18,95 | -0,15% | 10,00 |
| 25.01.2024 | 18,84 | 19,03 | 18,40 | 18,98 | 0,37% | - |
| 24.01.2024 | 18,42 | 18,93 | 18,41 | 18,91 | 3,18% | 100,00 |
| 23.01.2024 | 18,28 | 18,45 | 18,18 | 18,32 | 0,92% | 100,00 |
| 22.01.2024 | 18,49 | 18,49 | 18,08 | 18,16 | -0,43% | - |
| 19.01.2024 | 18,20 | 19,28 | 17,94 | 18,23 | 0,02% | 124,00 |
| 18.01.2024 | 17,97 | 18,31 | 17,85 | 18,23 | 0,57% | 300,00 |
| 17.01.2024 | 18,11 | 18,33 | 17,81 | 18,13 | -0,88% | - |
| 16.01.2024 | 18,31 | 18,46 | 17,91 | 18,29 | -0,71% | 108,00 |
| 15.01.2024 | 18,24 | 18,42 | 18,17 | 18,42 | 1,76% | - |
| 12.01.2024 | 18,35 | 18,47 | 17,98 | 18,10 | -2,16% | 600,00 |
| 11.01.2024 | 18,16 | 18,50 | 18,08 | 18,50 | 1,94% | - |
| 10.01.2024 | 18,12 | 18,40 | 18,11 | 18,15 | -0,38% | - |
| 09.01.2024 | 18,38 | 18,48 | 18,17 | 18,22 | -1,44% | - |
| 08.01.2024 | 18,06 | 18,70 | 18,02 | 18,49 | -0,19% | - |
| 05.01.2024 | 18,23 | 18,64 | 17,89 | 18,52 | 1,54% | 590,00 |
| 04.01.2024 | 18,20 | 18,76 | 18,13 | 18,24 | 0,27% | 270,00 |
| 03.01.2024 | 18,99 | 19,16 | 18,07 | 18,19 | -4,19% | 4.417,00 |
| 02.01.2024 | 19,34 | 19,34 | 18,87 | 18,99 | -0,94% | 84,00 |
| 29.12.2023 | 19,55 | 19,55 | 19,11 | 19,17 | -1,63% | 650,00 |
| 28.12.2023 | 19,39 | 19,54 | 19,21 | 19,48 | 0,74% | 250,00 |
| 27.12.2023 | 19,16 | 19,46 | 19,12 | 19,34 | 0,49% | 500,00 |
| 22.12.2023 | 19,10 | 19,32 | 18,89 | 19,25 | 0,35% | 750,00 |
| 21.12.2023 | 18,96 | 19,20 | 18,89 | 19,18 | 1,36% | - |
| 20.12.2023 | 18,77 | 19,15 | 18,76 | 18,92 | 0,25% | 365,00 |
| 19.12.2023 | 18,64 | 19,00 | 18,61 | 18,87 | 0,90% | 5.100,00 |
| 18.12.2023 | 18,70 | 18,85 | 18,55 | 18,71 | -0,45% | - |
| 15.12.2023 | 18,57 | 18,99 | 18,57 | 18,79 | 1,16% | - |
| 14.12.2023 | 18,42 | 19,05 | 18,32 | 18,58 | 1,09% | - |
| 13.12.2023 | 18,81 | 18,84 | 18,08 | 18,38 | -2,52% | 40,00 |
| 12.12.2023 | 18,40 | 18,86 | 18,06 | 18,85 | 2,31% | - |
| 11.12.2023 | 18,50 | 18,62 | 18,18 | 18,43 | -0,56% | - |
| 08.12.2023 | 18,84 | 18,87 | 18,43 | 18,53 | -1,79% | 380,00 |
| 07.12.2023 | 18,41 | 18,91 | 18,31 | 18,87 | 2,27% | 390,00 |
| 06.12.2023 | 18,17 | 18,49 | 18,11 | 18,45 | 2,65% | - |