21,130€
0,86%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
05.12.2023 | 18,30 | 18,34 | 17,91 | 17,97 | -2,12% | - |
04.12.2023 | 17,77 | 18,46 | 17,77 | 18,36 | 2,40% | 3.770,00 |
01.12.2023 | 17,72 | 18,04 | 17,59 | 17,93 | 1,81% | 50,00 |
30.11.2023 | 17,64 | 17,70 | 17,47 | 17,61 | -0,12% | - |
29.11.2023 | 17,45 | 17,65 | 17,42 | 17,63 | 1,24% | - |
28.11.2023 | 17,34 | 17,54 | 16,89 | 17,42 | 0,46% | 700,00 |
27.11.2023 | 17,30 | 17,43 | 17,11 | 17,34 | 1,01% | 200,00 |
24.11.2023 | 17,26 | 17,52 | 17,17 | 17,17 | -0,64% | - |
23.11.2023 | 17,47 | 17,60 | 17,17 | 17,28 | -1,31% | 120,00 |
22.11.2023 | 17,49 | 17,63 | 17,22 | 17,51 | 0,10% | - |
21.11.2023 | 17,43 | 17,55 | 17,27 | 17,49 | 0,34% | - |
20.11.2023 | 17,44 | 17,60 | 17,20 | 17,43 | 0,28% | 1.475,00 |
17.11.2023 | 17,58 | 17,65 | 17,38 | 17,38 | -1,55% | - |
16.11.2023 | 17,55 | 17,73 | 17,17 | 17,65 | 1,52% | 1.400,00 |
15.11.2023 | 16,95 | 17,72 | 16,51 | 17,39 | 2,49% | 700,00 |
14.11.2023 | 16,84 | 17,08 | 16,33 | 16,97 | 0,60% | - |
13.11.2023 | 16,79 | 16,92 | 16,41 | 16,86 | -1,01% | 15,00 |
10.11.2023 | 16,78 | 17,04 | 16,40 | 17,04 | 0,87% | - |
09.11.2023 | 16,89 | 17,09 | 16,39 | 16,89 | -0,31% | 1.375,00 |
08.11.2023 | 16,41 | 16,97 | 16,37 | 16,94 | 2,74% | 20,00 |
07.11.2023 | 16,30 | 16,49 | 16,02 | 16,49 | 2,25% | 1.100,00 |