Börse:
15,625€
-0,29%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
15,455€
Ask:
15,795€
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 15,57 | 15,70 | 15,24 | 15,56 | -0,72% | - |
| 19.01.2021 | 15,45 | 15,69 | 15,44 | 15,67 | 2,25% | 22.983,00 |
| 18.01.2021 | 15,53 | 15,60 | 15,20 | 15,33 | -3,71% | 17.078,00 |
| 15.01.2021 | 15,72 | 15,92 | 15,72 | 15,92 | 0,32% | 8.691,00 |
| 14.01.2021 | 15,50 | 15,93 | 15,50 | 15,87 | 3,19% | 18.252,00 |
| 13.01.2021 | 15,67 | 15,67 | 15,38 | 15,38 | -1,91% | 14.651,00 |
| 12.01.2021 | 15,68 | 15,72 | 15,61 | 15,68 | 0,71% | 7.466,00 |
| 11.01.2021 | 15,75 | 15,80 | 15,52 | 15,57 | -0,92% | 26.025,00 |
| 08.01.2021 | 15,69 | 15,93 | 15,55 | 15,71 | 0,67% | 17.138,00 |
| 07.01.2021 | 15,70 | 15,70 | 15,33 | 15,61 | -2,07% | 26.331,00 |
| 06.01.2021 | 15,33 | 15,94 | 15,26 | 15,94 | 5,60% | 22.494,00 |
| 05.01.2021 | 15,39 | 15,42 | 15,08 | 15,09 | -2,96% | 72.940,00 |
| 04.01.2021 | 16,53 | 16,60 | 15,43 | 15,55 | -7,82% | 66.928,00 |
| 30.12.2020 | 16,91 | 16,96 | 16,69 | 16,87 | -1,00% | 8.133,00 |
| 29.12.2020 | 16,16 | 17,04 | 16,11 | 17,04 | 5,74% | 37.105,00 |
| 28.12.2020 | 16,45 | 16,60 | 16,12 | 16,12 | -1,07% | 18.637,00 |
| 23.12.2020 | 15,66 | 16,31 | 15,66 | 16,29 | 4,62% | 17.430,00 |
| 22.12.2020 | 15,50 | 15,67 | 15,36 | 15,57 | 0,13% | 18.358,00 |
| 21.12.2020 | 15,34 | 15,69 | 15,19 | 15,55 | -4,54% | 160.072,00 |
| 18.12.2020 | 16,11 | 16,31 | 16,08 | 16,29 | -0,09% | 24.232,00 |
| 17.12.2020 | 16,05 | 16,31 | 15,89 | 16,31 | 1,46% | 7.295,00 |
| 16.12.2020 | 15,77 | 16,13 | 15,77 | 16,07 | 2,59% | 14.040,00 |
| 15.12.2020 | 15,74 | 15,78 | 15,63 | 15,67 | -0,98% | 8.822,00 |
| 14.12.2020 | 15,76 | 16,19 | 15,73 | 15,82 | 2,30% | 28.701,00 |
| 11.12.2020 | 15,89 | 15,89 | 15,38 | 15,47 | -3,31% | 20.896,00 |
| 10.12.2020 | 16,44 | 16,64 | 15,98 | 16,00 | -2,80% | 20.593,00 |
| 09.12.2020 | 16,74 | 16,80 | 16,35 | 16,46 | -1,20% | 13.300,00 |
| 08.12.2020 | 16,87 | 16,98 | 16,52 | 16,66 | -1,83% | 18.470,00 |
| 07.12.2020 | 16,90 | 16,98 | 16,60 | 16,97 | -0,62% | 24.399,00 |
| 04.12.2020 | 16,40 | 17,11 | 16,35 | 17,07 | 4,47% | 58.964,00 |
| 03.12.2020 | 15,84 | 16,34 | 15,67 | 16,34 | 3,19% | 16.890,00 |
| 02.12.2020 | 15,66 | 15,84 | 15,59 | 15,84 | -0,28% | 19.574,00 |
| 01.12.2020 | 15,58 | 15,88 | 15,47 | 15,88 | 3,89% | 26.177,00 |
| 30.11.2020 | 15,38 | 15,42 | 15,25 | 15,29 | -0,75% | 8.379,00 |
| 27.11.2020 | 15,35 | 15,56 | 15,32 | 15,40 | -0,32% | 16.023,00 |
| 26.11.2020 | 15,41 | 15,50 | 15,35 | 15,45 | -1,12% | 3.476,00 |
| 25.11.2020 | 15,60 | 15,64 | 15,24 | 15,63 | 0,87% | 8.154,00 |
| 24.11.2020 | 15,71 | 16,01 | 15,32 | 15,49 | -0,74% | 37.818,00 |
| 23.11.2020 | 15,71 | 15,75 | 15,52 | 15,61 | 0,42% | 21.204,00 |
| 20.11.2020 | 15,27 | 15,54 | 15,27 | 15,54 | 1,30% | 19.787,00 |
| 19.11.2020 | 15,25 | 15,41 | 15,21 | 15,34 | -0,97% | 5.040,00 |
| 18.11.2020 | 14,85 | 15,49 | 14,79 | 15,49 | 3,92% | 23.219,00 |
| 17.11.2020 | 15,26 | 15,26 | 14,82 | 14,91 | -2,04% | 13.963,00 |
| 16.11.2020 | 15,22 | 15,55 | 15,16 | 15,22 | 0,53% | 28.502,00 |
| 13.11.2020 | 15,00 | 15,30 | 15,00 | 15,14 | -1,14% | 5.993,00 |
| 12.11.2020 | 15,42 | 15,42 | 15,00 | 15,31 | -0,91% | 33.860,00 |
| 11.11.2020 | 15,68 | 15,68 | 14,91 | 15,45 | 0,55% | 21.733,00 |
| 10.11.2020 | 15,47 | 15,58 | 14,75 | 15,37 | 1,15% | 65.989,00 |
| 09.11.2020 | 13,50 | 15,78 | 13,48 | 15,19 | 13,91% | 110.955,00 |
| 06.11.2020 | 12,99 | 13,34 | 12,86 | 13,34 | 1,45% | 13.227,00 |
| 05.11.2020 | 13,37 | 13,38 | 13,09 | 13,15 | -1,68% | 20.684,00 |
| 04.11.2020 | 12,59 | 13,37 | 12,59 | 13,37 | 3,68% | 43.200,00 |
| 03.11.2020 | 12,43 | 12,90 | 12,43 | 12,90 | 4,20% | 19.457,00 |
| 02.11.2020 | 11,71 | 12,58 | 11,69 | 12,38 | 3,86% | 18.215,00 |
| 30.10.2020 | 11,60 | 12,00 | 11,60 | 11,92 | 0,76% | 6.970,00 |
| 29.10.2020 | 11,58 | 11,83 | 11,35 | 11,83 | 2,20% | 6.662,00 |
| 28.10.2020 | 11,73 | 11,73 | 11,30 | 11,57 | -5,47% | 19.510,00 |
| 27.10.2020 | 12,59 | 12,59 | 12,14 | 12,24 | -4,08% | 9.989,00 |
| 26.10.2020 | 12,77 | 13,16 | 12,62 | 12,76 | -2,41% | 34.705,00 |
| 23.10.2020 | 13,03 | 13,11 | 12,78 | 13,08 | 1,20% | 30.775,00 |
| 22.10.2020 | 11,94 | 12,92 | 11,69 | 12,92 | 6,29% | 49.478,00 |
| 21.10.2020 | 12,36 | 12,38 | 12,04 | 12,16 | -2,25% | 8.225,00 |
| 20.10.2020 | 12,17 | 12,64 | 12,04 | 12,44 | 1,88% | 30.783,00 |
| 19.10.2020 | 11,83 | 12,21 | 11,72 | 12,21 | 4,81% | 19.873,00 |
| 16.10.2020 | 11,90 | 11,93 | 11,60 | 11,65 | -1,85% | 13.538,00 |
| 15.10.2020 | 11,86 | 11,98 | 11,78 | 11,87 | -4,24% | 24.498,00 |
| 14.10.2020 | 12,29 | 12,45 | 11,89 | 12,39 | 0,04% | 16.435,00 |
| 13.10.2020 | 12,39 | 12,39 | 12,16 | 12,39 | -2,21% | 10.028,00 |
| 12.10.2020 | 12,57 | 12,70 | 12,43 | 12,67 | 1,08% | 10.924,00 |
| 09.10.2020 | 12,78 | 12,99 | 12,40 | 12,53 | -2,41% | 33.910,00 |
| 08.10.2020 | 12,64 | 12,91 | 12,55 | 12,84 | 1,46% | 25.685,00 |
| 07.10.2020 | 12,33 | 12,66 | 12,14 | 12,66 | 3,26% | 28.624,00 |
| 06.10.2020 | 11,66 | 12,28 | 11,66 | 12,26 | 5,37% | 30.610,00 |
| 05.10.2020 | 11,55 | 11,82 | 11,45 | 11,63 | 1,97% | 16.522,00 |
| 02.10.2020 | 11,27 | 11,44 | 11,23 | 11,41 | -1,04% | 13.200,00 |
| 01.10.2020 | 11,45 | 11,57 | 11,41 | 11,53 | 0,30% | 8.961,00 |
| 30.09.2020 | 11,08 | 11,56 | 11,06 | 11,49 | 1,77% | 2.863,00 |
| 29.09.2020 | 11,45 | 11,45 | 11,23 | 11,29 | -1,83% | 7.615,00 |
| 28.09.2020 | 11,60 | 11,60 | 11,44 | 11,50 | 1,05% | 14.879,00 |
| 25.09.2020 | 11,32 | 11,40 | 10,80 | 11,38 | -0,35% | 10.679,00 |
| 24.09.2020 | 11,08 | 11,47 | 11,02 | 11,42 | 0,00% | 12.529,00 |
| 23.09.2020 | 11,36 | 11,91 | 11,32 | 11,42 | 0,93% | 14.678,00 |
| 22.09.2020 | 11,28 | 11,32 | 10,82 | 11,32 | -1,61% | 16.668,00 |
| 21.09.2020 | 11,74 | 11,74 | 11,20 | 11,50 | -4,45% | 24.414,00 |
| 18.09.2020 | 12,36 | 12,36 | 11,93 | 12,04 | -4,48% | 14.387,00 |
| 17.09.2020 | 12,35 | 12,65 | 12,26 | 12,60 | 1,20% | 23.480,00 |
| 16.09.2020 | 12,04 | 12,48 | 11,96 | 12,45 | 2,89% | 14.165,00 |
| 15.09.2020 | 12,20 | 12,27 | 12,05 | 12,10 | -0,41% | 14.221,00 |
| 14.09.2020 | 12,00 | 12,15 | 11,98 | 12,15 | 1,50% | 6.874,00 |
| 11.09.2020 | 12,14 | 12,14 | 11,73 | 11,97 | -1,72% | 20.880,00 |
| 10.09.2020 | 11,93 | 12,18 | 11,84 | 12,18 | 2,18% | 15.255,00 |
| 09.09.2020 | 11,38 | 11,92 | 11,24 | 11,92 | 1,92% | 18.542,00 |
| 08.09.2020 | 11,62 | 11,78 | 11,46 | 11,70 | -1,52% | 19.727,00 |
| 07.09.2020 | 12,15 | 12,18 | 11,85 | 11,88 | -1,70% | 7.718,00 |
| 04.09.2020 | 11,65 | 12,18 | 11,65 | 12,08 | 2,68% | 13.978,00 |
| 03.09.2020 | 11,88 | 12,20 | 11,69 | 11,77 | 0,04% | 32.112,00 |
| 02.09.2020 | 11,85 | 11,94 | 11,65 | 11,76 | -0,51% | 5.622,00 |
| 01.09.2020 | 12,27 | 12,27 | 11,64 | 11,82 | -1,75% | 39.134,00 |
| 31.08.2020 | 12,61 | 12,70 | 12,03 | 12,03 | -5,31% | 41.350,00 |
| 28.08.2020 | 12,63 | 12,87 | 12,63 | 12,71 | -0,31% | 30.402,00 |