Börse:
15,683€
-0,13%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid:
15,580€
Ask:
15,785€
Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 15,82 | 16,02 | 15,65 | 15,69 | -0,11% | - |
| 16.01.2020 | 15,42 | 15,79 | 15,42 | 15,70 | 0,88% | - |
| 15.01.2020 | 15,79 | 15,87 | 15,54 | 15,57 | -1,98% | - |
| 14.01.2020 | 16,03 | 16,03 | 15,79 | 15,88 | 0,13% | 1.434.103,00 |
| 13.01.2020 | 16,13 | 16,88 | 15,86 | 15,86 | -1,49% | 1.349.364,00 |
| 10.01.2020 | 16,51 | 16,97 | 16,02 | 16,10 | 5,71% | 6.309.886,00 |
| 09.01.2020 | 14,91 | 15,23 | 14,87 | 15,23 | 2,56% | 1.677.219,00 |
| 08.01.2020 | 14,61 | 14,86 | 14,58 | 14,85 | -0,03% | 1.679.447,00 |
| 07.01.2020 | 14,55 | 14,90 | 14,55 | 14,86 | 2,27% | 3.099.289,00 |
| 06.01.2020 | 14,53 | 14,70 | 14,01 | 14,53 | -1,76% | 2.942.978,00 |
| 03.01.2020 | 14,55 | 14,87 | 14,46 | 14,79 | -0,94% | 2.456.000,00 |
| 02.01.2020 | 14,58 | 14,93 | 14,52 | 14,93 | 2,02% | 1.633.877,00 |
| 31.12.2019 | 14,44 | 14,64 | 13,63 | 14,63 | 0,72% | 263.947,00 |
| 30.12.2019 | 14,56 | 14,77 | 14,43 | 14,53 | -0,07% | 8.743.969,00 |
| 27.12.2019 | 14,48 | 14,62 | 14,46 | 14,54 | 0,17% | 614.892,00 |
| 24.12.2019 | 14,52 | 14,58 | 14,41 | 14,51 | 0,42% | 139.259,00 |
| 23.12.2019 | 14,54 | 14,68 | 14,44 | 14,45 | -1,10% | 1.349.065,00 |
| 20.12.2019 | 14,54 | 14,71 | 14,50 | 14,61 | 0,07% | 1.125.970,00 |
| 19.12.2019 | 14,43 | 14,62 | 14,39 | 14,60 | 0,34% | 1.044.595,00 |
| 18.12.2019 | 14,33 | 14,55 | 14,20 | 14,55 | 2,11% | 3.528.687,00 |
| 17.12.2019 | 14,44 | 15,28 | 13,93 | 14,25 | -1,99% | 1.831.962,00 |
| 16.12.2019 | 14,33 | 14,55 | 13,75 | 14,54 | 0,83% | 1.655.106,00 |
| 13.12.2019 | 14,49 | 14,98 | 14,20 | 14,42 | 3,52% | 4.219.726,00 |
| 12.12.2019 | 14,22 | 14,34 | 13,88 | 13,93 | -0,36% | 1.600.473,00 |
| 11.12.2019 | 13,94 | 14,25 | 13,83 | 13,98 | -0,14% | 1.592.355,00 |
| 10.12.2019 | 14,05 | 14,14 | 13,88 | 14,00 | -0,64% | 2.020.714,00 |
| 09.12.2019 | 14,12 | 14,27 | 14,06 | 14,09 | -1,05% | 3.139.356,00 |
| 06.12.2019 | 14,01 | 14,34 | 13,95 | 14,24 | 1,50% | 1.305.508,00 |
| 05.12.2019 | 13,92 | 14,03 | 13,77 | 14,03 | 1,30% | 1.463.369,00 |
| 04.12.2019 | 13,54 | 13,95 | 13,33 | 13,85 | 1,76% | 2.098.993,00 |
| 03.12.2019 | 13,65 | 13,98 | 13,57 | 13,61 | -0,40% | 1.095.692,00 |
| 02.12.2019 | 13,97 | 13,99 | 13,66 | 13,67 | -1,55% | 1.762.688,00 |
| 29.11.2019 | 14,00 | 14,00 | 13,83 | 13,88 | -0,68% | 908.172,00 |
| 28.11.2019 | 13,85 | 14,00 | 13,85 | 13,98 | 0,18% | 1.628.206,00 |
| 27.11.2019 | 13,90 | 14,00 | 13,82 | 13,95 | -0,07% | 1.053.656,00 |
| 26.11.2019 | 13,82 | 14,01 | 13,79 | 13,96 | 0,79% | 1.614.242,00 |
| 25.11.2019 | 13,68 | 13,94 | 13,68 | 13,85 | 1,17% | 1.601.104,00 |
| 22.11.2019 | 13,65 | 13,80 | 13,63 | 13,69 | 0,33% | 1.163.863,00 |
| 21.11.2019 | 13,70 | 13,78 | 13,64 | 13,65 | -1,09% | 1.449.640,00 |
| 20.11.2019 | 13,96 | 14,00 | 13,76 | 13,80 | -0,76% | 1.529.949,00 |
| 19.11.2019 | 13,62 | 13,93 | 13,51 | 13,90 | 2,96% | 2.222.321,00 |
| 18.11.2019 | 13,84 | 13,96 | 13,50 | 13,50 | -2,49% | 2.092.883,00 |
| 15.11.2019 | 13,65 | 13,85 | 13,64 | 13,85 | 1,50% | 1.087.746,00 |
| 14.11.2019 | 13,54 | 13,71 | 13,51 | 13,64 | -0,80% | 2.037.650,00 |
| 13.11.2019 | 13,65 | 13,84 | 13,57 | 13,75 | -0,04% | 2.028.512,00 |
| 12.11.2019 | 13,90 | 14,04 | 13,72 | 13,76 | -0,33% | 1.000.134,00 |
| 11.11.2019 | 13,91 | 14,03 | 13,67 | 13,80 | -0,90% | 2.681.387,00 |
| 08.11.2019 | 14,13 | 14,15 | 13,90 | 13,93 | -1,45% | 5.194.226,00 |
| 07.11.2019 | 13,74 | 14,14 | 13,70 | 14,13 | 2,84% | 3.750.108,00 |
| 06.11.2019 | 13,57 | 13,80 | 13,57 | 13,74 | 1,10% | 4.263.411,00 |
| 05.11.2019 | 13,35 | 13,60 | 13,35 | 13,59 | 0,63% | 4.594.982,00 |
| 04.11.2019 | 12,75 | 13,65 | 12,75 | 13,51 | 8,17% | 5.345.542,00 |
| 01.11.2019 | 12,15 | 12,49 | 12,01 | 12,49 | 2,88% | 2.536.588,00 |
| 31.10.2019 | 11,99 | 12,23 | 11,78 | 12,14 | 2,15% | 2.778.565,00 |
| 30.10.2019 | 12,08 | 12,13 | 11,80 | 11,88 | -0,29% | 1.355.874,00 |
| 29.10.2019 | 11,99 | 12,01 | 11,74 | 11,92 | 2,06% | 1.630.131,00 |
| 28.10.2019 | 11,81 | 12,05 | 11,61 | 11,68 | -0,21% | 1.627.891,00 |
| 25.10.2019 | 11,96 | 11,96 | 11,59 | 11,70 | -2,30% | 1.534.613,00 |
| 24.10.2019 | 11,90 | 12,07 | 11,88 | 11,98 | 0,34% | 1.403.347,00 |
| 23.10.2019 | 11,95 | 12,08 | 11,78 | 11,94 | 0,25% | 2.189.204,00 |
| 22.10.2019 | 12,22 | 12,27 | 11,91 | 11,91 | -2,50% | 1.578.133,00 |
| 21.10.2019 | 11,86 | 12,26 | 11,86 | 12,21 | 2,30% | 2.076.839,00 |
| 18.10.2019 | 12,01 | 12,17 | 11,87 | 11,94 | -0,42% | 1.327.337,00 |
| 17.10.2019 | 11,90 | 12,30 | 11,87 | 11,99 | 0,04% | 3.291.994,00 |
| 16.10.2019 | 12,10 | 12,18 | 11,85 | 11,98 | -1,52% | 3.296.963,00 |
| 15.10.2019 | 11,94 | 12,32 | 11,94 | 12,17 | 1,37% | 3.706.918,00 |
| 14.10.2019 | 11,99 | 12,27 | 11,42 | 12,00 | -0,21% | 2.562.651,00 |
| 11.10.2019 | 11,44 | 12,28 | 11,40 | 12,03 | 5,16% | 5.763.360,00 |
| 10.10.2019 | 11,28 | 11,65 | 11,22 | 11,44 | 0,93% | 3.727.663,00 |
| 09.10.2019 | 10,81 | 11,40 | 10,56 | 11,33 | 5,49% | 4.163.729,00 |
| 08.10.2019 | 10,89 | 10,91 | 10,46 | 10,74 | -1,47% | 1.886.783,00 |
| 07.10.2019 | 10,30 | 10,93 | 10,30 | 10,90 | 4,66% | 2.890.277,00 |
| 04.10.2019 | 10,44 | 10,45 | 10,19 | 10,42 | 0,97% | 1.310.023,00 |
| 03.10.2019 | 10,45 | 10,45 | 10,13 | 10,32 | -0,77% | 2.176.210,00 |
| 02.10.2019 | 10,57 | 10,92 | 10,36 | 10,40 | -3,53% | 2.112.003,00 |
| 01.10.2019 | 10,76 | 10,99 | 10,70 | 10,78 | 1,94% | 2.996.166,00 |
| 30.09.2019 | 10,10 | 10,70 | 10,10 | 10,57 | 2,72% | 1.661.656,00 |
| 27.09.2019 | 10,20 | 10,29 | 10,18 | 10,29 | 0,73% | 915.790,00 |
| 26.09.2019 | 10,15 | 10,29 | 10,09 | 10,22 | -1,73% | 2.694.472,00 |
| 25.09.2019 | 10,20 | 10,40 | 10,08 | 10,40 | 1,91% | 1.949.067,00 |
| 24.09.2019 | 10,08 | 10,38 | 10,08 | 10,20 | 1,54% | 4.304.320,00 |
| 23.09.2019 | 10,20 | 10,38 | 10,02 | 10,05 | 0,85% | 2.403.920,00 |
| 20.09.2019 | 9,95 | 10,29 | 9,85 | 9,96 | 0,34% | 2.588.779,00 |
| 19.09.2019 | 9,85 | 9,97 | 9,71 | 9,93 | 0,34% | 3.100.298,00 |
| 18.09.2019 | 10,08 | 10,11 | 9,89 | 9,89 | -1,38% | 1.261.009,00 |
| 17.09.2019 | 10,30 | 10,30 | 9,86 | 10,03 | -2,72% | 1.652.800,00 |
| 16.09.2019 | 10,13 | 10,40 | 9,45 | 10,31 | -0,77% | 2.042.946,00 |
| 13.09.2019 | 10,09 | 10,49 | 10,03 | 10,39 | 3,74% | 3.118.674,00 |
| 12.09.2019 | 10,40 | 10,46 | 10,02 | 10,02 | -3,19% | 1.882.886,00 |
| 11.09.2019 | 10,12 | 10,49 | 10,11 | 10,35 | 2,94% | 2.884.019,00 |
| 10.09.2019 | 9,69 | 10,17 | 9,60 | 10,05 | 3,69% | 4.590.938,00 |
| 09.09.2019 | 9,59 | 9,69 | 9,34 | 9,69 | 0,96% | 2.502.362,00 |
| 06.09.2019 | 9,37 | 9,61 | 9,37 | 9,60 | 2,02% | 1.341.023,00 |
| 05.09.2019 | 9,18 | 9,43 | 9,15 | 9,41 | 1,23% | 2.043.690,00 |
| 04.09.2019 | 9,23 | 9,35 | 9,11 | 9,30 | 2,38% | 2.284.807,00 |
| 03.09.2019 | 9,26 | 9,26 | 9,05 | 9,08 | -1,56% | 2.521.504,00 |
| 02.09.2019 | 9,19 | 9,30 | 9,16 | 9,22 | 0,59% | 1.618.309,00 |
| 30.08.2019 | 9,10 | 9,21 | 9,07 | 9,17 | 1,33% | 1.786.546,00 |
| 29.08.2019 | 8,95 | 9,08 | 8,77 | 9,05 | 3,12% | 2.148.527,00 |
| 28.08.2019 | 8,87 | 8,87 | 8,63 | 8,78 | -1,24% | 1.585.371,00 |