20,830€
1,12%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 20,56 | 20,87 | 20,47 | 20,84 | 1,14% | - |
| 22.04.2024 | 20,69 | 20,69 | 20,48 | 20,60 | -0,48% | 17.981,00 |
| 19.04.2024 | 20,30 | 20,70 | 20,09 | 20,70 | 1,02% | 16.792,00 |
| 18.04.2024 | 20,76 | 21,07 | 20,49 | 20,49 | 0,54% | 45.176,00 |
| 17.04.2024 | 20,05 | 20,56 | 20,05 | 20,38 | 1,34% | 26.467,00 |
| 16.04.2024 | 20,14 | 20,24 | 20,02 | 20,11 | -1,28% | 20.183,00 |
| 15.04.2024 | 20,61 | 20,96 | 20,30 | 20,37 | -0,54% | 41.372,00 |
| 12.04.2024 | 21,04 | 21,05 | 19,94 | 20,48 | -2,85% | 54.746,00 |
| 11.04.2024 | 21,34 | 21,34 | 20,61 | 21,08 | -2,41% | 40.193,00 |
| 10.04.2024 | 21,45 | 21,79 | 21,24 | 21,60 | 0,65% | 34.325,00 |
| 09.04.2024 | 21,40 | 21,51 | 21,26 | 21,46 | -0,46% | 28.789,00 |
| 08.04.2024 | 20,84 | 21,58 | 20,84 | 21,56 | 3,50% | 21.655,00 |
| 05.04.2024 | 20,44 | 20,83 | 20,36 | 20,83 | -1,93% | 53.976,00 |
| 04.04.2024 | 21,10 | 21,24 | 20,96 | 21,24 | 0,28% | 8.838,00 |
| 03.04.2024 | 20,71 | 21,18 | 20,67 | 21,18 | 3,37% | 19.545,00 |
| 02.04.2024 | 21,03 | 21,22 | 20,36 | 20,49 | -3,35% | 68.848,00 |
| 28.03.2024 | 21,01 | 21,20 | 20,85 | 21,20 | 0,47% | 9.193,00 |
| 27.03.2024 | 21,09 | 21,10 | 20,83 | 21,10 | 0,24% | 18.923,00 |
| 26.03.2024 | 20,80 | 21,05 | 20,80 | 21,05 | 0,48% | 4.978,00 |
| 25.03.2024 | 20,90 | 21,08 | 20,70 | 20,95 | -0,05% | 20.043,00 |
| 22.03.2024 | 21,15 | 21,18 | 20,93 | 20,96 | -1,27% | 14.508,00 |
| 21.03.2024 | 21,29 | 21,45 | 20,89 | 21,23 | 1,43% | 18.966,00 |
| 20.03.2024 | 20,73 | 21,00 | 20,69 | 20,93 | 0,29% | 6.029,00 |
| 19.03.2024 | 20,64 | 21,00 | 20,57 | 20,87 | 1,46% | 26.676,00 |
| 18.03.2024 | 20,59 | 20,71 | 20,36 | 20,57 | -0,15% | 42.904,00 |
| 15.03.2024 | 19,93 | 20,60 | 19,87 | 20,60 | 3,96% | 33.902,00 |
| 14.03.2024 | 19,85 | 19,92 | 19,73 | 19,82 | -0,18% | 18.293,00 |
| 13.03.2024 | 20,00 | 20,06 | 19,69 | 19,85 | -1,19% | 13.838,00 |
| 12.03.2024 | 20,25 | 20,34 | 19,93 | 20,09 | -1,23% | 57.804,00 |
| 11.03.2024 | 20,19 | 20,47 | 20,15 | 20,34 | -0,05% | 17.755,00 |
| 08.03.2024 | 20,48 | 20,57 | 20,35 | 20,35 | -1,12% | 22.843,00 |
| 07.03.2024 | 20,20 | 20,62 | 20,17 | 20,58 | 1,83% | 29.770,00 |
| 06.03.2024 | 19,99 | 20,22 | 19,96 | 20,21 | 1,56% | 9.757,00 |
| 05.03.2024 | 20,03 | 20,06 | 19,80 | 19,90 | -1,39% | 12.288,00 |
| 04.03.2024 | 19,92 | 20,24 | 19,85 | 20,18 | 1,48% | 14.420,00 |
| 01.03.2024 | 20,12 | 20,12 | 19,84 | 19,89 | -1,17% | 27.404,00 |
| 29.02.2024 | 20,14 | 20,25 | 19,95 | 20,12 | -1,23% | 15.886,00 |
| 28.02.2024 | 20,56 | 20,56 | 20,16 | 20,37 | -0,63% | 11.448,00 |
| 27.02.2024 | 20,40 | 20,54 | 20,31 | 20,50 | 0,44% | 16.525,00 |
| 26.02.2024 | 20,48 | 20,73 | 20,38 | 20,41 | 0,15% | 20.495,00 |
| 23.02.2024 | 20,19 | 20,49 | 20,04 | 20,38 | 0,44% | 7.228,00 |
| 22.02.2024 | 20,35 | 20,45 | 20,15 | 20,29 | 0,50% | 10.597,00 |
| 21.02.2024 | 20,12 | 20,30 | 20,05 | 20,19 | 0,40% | 8.017,00 |
| 20.02.2024 | 20,26 | 20,26 | 19,94 | 20,11 | -0,74% | 15.073,00 |
| 19.02.2024 | 20,17 | 20,26 | 20,00 | 20,26 | 0,45% | 6.604,00 |
| 16.02.2024 | 20,20 | 20,27 | 20,07 | 20,17 | -0,05% | 15.769,00 |
| 15.02.2024 | 20,11 | 20,53 | 20,02 | 20,18 | 0,95% | 27.340,00 |
| 14.02.2024 | 20,08 | 20,12 | 19,84 | 19,99 | -0,84% | 12.750,00 |
| 13.02.2024 | 19,94 | 20,16 | 19,93 | 20,16 | 0,90% | 7.077,00 |
| 12.02.2024 | 19,99 | 20,05 | 19,84 | 19,98 | -0,20% | 17.823,00 |
| 09.02.2024 | 20,16 | 20,16 | 19,93 | 20,02 | -0,69% | 5.325,00 |
| 08.02.2024 | 19,99 | 20,38 | 19,99 | 20,16 | 1,41% | 13.694,00 |
| 07.02.2024 | 19,68 | 19,96 | 19,65 | 19,88 | 0,79% | 42.154,00 |
| 06.02.2024 | 19,59 | 19,80 | 19,46 | 19,73 | 0,74% | 17.981,00 |
| 05.02.2024 | 19,91 | 19,91 | 19,51 | 19,58 | -1,66% | 26.694,00 |
| 02.02.2024 | 19,67 | 19,94 | 19,67 | 19,91 | 1,84% | 35.975,00 |
| 01.02.2024 | 19,28 | 19,65 | 19,28 | 19,55 | 1,22% | 23.121,00 |
| 31.01.2024 | 19,40 | 19,42 | 19,07 | 19,32 | -1,10% | 42.507,00 |
| 30.01.2024 | 19,60 | 19,74 | 19,36 | 19,53 | 0,15% | 29.694,00 |
| 29.01.2024 | 18,18 | 19,60 | 18,05 | 19,50 | 4,31% | 121.169,00 |
| 26.01.2024 | 18,68 | 18,88 | 18,54 | 18,70 | -0,37% | 35.304,00 |
| 25.01.2024 | 18,57 | 18,97 | 18,52 | 18,77 | 0,29% | 26.391,00 |
| 24.01.2024 | 18,66 | 18,80 | 18,54 | 18,71 | 2,13% | 22.091,00 |
| 23.01.2024 | 18,27 | 18,40 | 18,17 | 18,32 | 0,55% | 23.988,00 |
| 22.01.2024 | 18,20 | 18,30 | 18,12 | 18,22 | 1,14% | 36.149,00 |
| 19.01.2024 | 18,37 | 18,41 | 17,93 | 18,02 | -0,93% | 14.246,00 |
| 18.01.2024 | 18,14 | 18,23 | 17,97 | 18,19 | -0,47% | 6.713,00 |
| 17.01.2024 | 17,99 | 18,27 | 17,80 | 18,27 | 1,44% | 39.206,00 |
| 16.01.2024 | 18,25 | 18,25 | 17,95 | 18,01 | -1,88% | 36.491,00 |
| 15.01.2024 | 18,22 | 18,36 | 18,18 | 18,36 | 1,38% | 22.948,00 |
| 12.01.2024 | 18,42 | 18,45 | 18,00 | 18,11 | -1,82% | 22.885,00 |
| 11.01.2024 | 18,17 | 18,44 | 18,10 | 18,44 | 1,91% | 32.942,00 |
| 10.01.2024 | 18,25 | 18,34 | 18,10 | 18,10 | -0,71% | 10.163,00 |
| 09.01.2024 | 18,42 | 18,46 | 18,19 | 18,23 | -1,06% | 22.371,00 |
| 08.01.2024 | 18,07 | 18,45 | 18,02 | 18,42 | -0,62% | 29.884,00 |
| 05.01.2024 | 18,14 | 18,54 | 17,86 | 18,54 | 0,93% | 101.692,00 |
| 04.01.2024 | 18,14 | 18,38 | 18,12 | 18,37 | 0,36% | 69.700,00 |
| 03.01.2024 | 19,03 | 19,03 | 18,05 | 18,30 | -4,09% | 51.723,00 |
| 02.01.2024 | 19,19 | 19,25 | 19,07 | 19,08 | 0,26% | 13.841,00 |
| 29.12.2023 | 19,31 | 19,37 | 19,03 | 19,03 | -1,76% | 8.396,00 |
| 28.12.2023 | 19,44 | 19,50 | 19,18 | 19,37 | 0,39% | 29.027,00 |
| 27.12.2023 | 19,33 | 19,48 | 19,09 | 19,30 | 1,10% | 26.665,00 |
| 22.12.2023 | 19,18 | 19,27 | 18,90 | 19,09 | -0,55% | 24.197,00 |
| 21.12.2023 | 18,98 | 19,19 | 18,85 | 19,19 | 0,66% | 12.362,00 |
| 20.12.2023 | 18,97 | 19,10 | 18,83 | 19,07 | 0,34% | 30.848,00 |
| 19.12.2023 | 18,80 | 19,01 | 18,72 | 19,00 | 1,60% | 16.412,00 |
| 18.12.2023 | 18,70 | 18,80 | 18,60 | 18,70 | -0,93% | 10.967,00 |
| 15.12.2023 | 19,00 | 19,00 | 18,58 | 18,88 | 0,51% | 36.968,00 |
| 14.12.2023 | 18,93 | 19,00 | 18,41 | 18,78 | 2,12% | 48.626,00 |
| 13.12.2023 | 18,78 | 18,80 | 18,28 | 18,39 | -0,86% | 28.837,00 |
| 12.12.2023 | 18,20 | 18,60 | 18,19 | 18,55 | 1,23% | 47.255,00 |
| 11.12.2023 | 18,69 | 18,69 | 18,24 | 18,33 | -1,95% | 30.816,00 |
| 08.12.2023 | 18,66 | 18,76 | 18,40 | 18,69 | 0,13% | 27.768,00 |
| 07.12.2023 | 18,49 | 18,67 | 18,32 | 18,67 | 1,08% | 19.581,00 |
| 06.12.2023 | 18,19 | 18,47 | 18,12 | 18,47 | 2,02% | 12.568,00 |
| 05.12.2023 | 18,07 | 18,15 | 17,93 | 18,10 | -0,17% | 23.545,00 |
| 04.12.2023 | 18,03 | 18,22 | 17,92 | 18,13 | 0,72% | 28.954,00 |
| 01.12.2023 | 17,84 | 18,03 | 17,77 | 18,00 | 2,21% | 63.308,00 |
| 30.11.2023 | 17,52 | 17,68 | 17,46 | 17,61 | 0,14% | 13.638,00 |
| 29.11.2023 | 17,47 | 17,65 | 17,47 | 17,59 | 0,86% | 12.651,00 |