125,089$
-0,40%
Echtzeit-Aktienkurs Ryanair Holdings PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 125,61 | 126,62 | 125,03 | 125,59 | -0,66% | 767.268,00 |
| 16.05.2024 | 128,68 | 128,71 | 126,08 | 126,42 | -1,40% | 792.950,00 |
| 15.05.2024 | 129,04 | 129,72 | 127,44 | 128,22 | -0,30% | 603.877,00 |
| 14.05.2024 | 128,28 | 129,08 | 127,88 | 128,60 | 0,03% | 567.099,00 |
| 13.05.2024 | 130,28 | 130,28 | 128,31 | 128,56 | -0,61% | 447.006,00 |
| 10.05.2024 | 130,58 | 130,92 | 129,34 | 129,35 | -0,58% | 1.341.511,00 |
| 09.05.2024 | 131,60 | 131,91 | 127,63 | 130,11 | -1,13% | 1.055.914,00 |
| 08.05.2024 | 131,18 | 134,12 | 131,18 | 131,60 | 2,66% | 754.033,00 |
| 07.05.2024 | 133,09 | 135,89 | 127,74 | 128,19 | -9,39% | 1.085.969,00 |
| 06.05.2024 | 139,62 | 141,91 | 139,55 | 141,47 | 0,83% | 134.415,00 |
| 03.05.2024 | 140,17 | 140,99 | 138,78 | 140,30 | 0,36% | 356.740,00 |
| 02.05.2024 | 137,51 | 140,13 | 137,14 | 139,79 | 2,34% | 205.518,00 |
| 01.05.2024 | 135,17 | 137,85 | 133,48 | 136,59 | 0,29% | 185.026,00 |
| 30.04.2024 | 138,45 | 139,59 | 136,04 | 136,20 | -2,62% | 246.349,00 |
| 29.04.2024 | 139,84 | 140,37 | 139,10 | 139,86 | -0,04% | 154.105,00 |
| 26.04.2024 | 139,63 | 140,09 | 138,80 | 139,91 | -0,06% | 167.466,00 |
| 25.04.2024 | 137,81 | 140,13 | 136,29 | 140,00 | 1,19% | 478.566,00 |
| 24.04.2024 | 139,81 | 140,66 | 138,00 | 138,35 | -2,97% | 296.774,00 |
| 23.04.2024 | 140,64 | 143,69 | 140,05 | 142,59 | 1,29% | 311.372,00 |
| 22.04.2024 | 139,40 | 141,78 | 139,03 | 140,78 | 1,37% | 262.271,00 |
| 19.04.2024 | 136,45 | 139,77 | 136,45 | 138,88 | 2,61% | 418.248,00 |
| 18.04.2024 | 140,39 | 140,39 | 134,76 | 135,35 | -0,73% | 720.808,00 |
| 17.04.2024 | 139,25 | 139,25 | 135,38 | 136,35 | 0,51% | 456.844,00 |
| 16.04.2024 | 137,50 | 137,50 | 135,66 | 135,66 | -1,88% | 320.293,00 |
| 15.04.2024 | 140,60 | 141,28 | 137,54 | 138,26 | -0,75% | 341.005,00 |
| 12.04.2024 | 138,01 | 139,64 | 136,18 | 139,31 | -4,25% | 739.499,00 |
| 11.04.2024 | 142,59 | 146,02 | 142,25 | 145,50 | -0,26% | 285.346,00 |
| 10.04.2024 | 147,80 | 149,20 | 145,02 | 145,88 | -1,49% | 373.300,00 |
| 09.04.2024 | 148,89 | 149,65 | 146,86 | 148,09 | -0,48% | 304.715,00 |
| 08.04.2024 | 148,44 | 150,73 | 147,73 | 148,80 | 2,10% | 369.711,00 |
| 05.04.2024 | 143,22 | 146,60 | 143,22 | 145,74 | 1,05% | 469.760,00 |
| 04.04.2024 | 146,97 | 148,77 | 143,38 | 144,22 | -1,37% | 900.966,00 |
| 03.04.2024 | 144,25 | 146,86 | 144,25 | 146,22 | 2,45% | 425.154,00 |
| 02.04.2024 | 142,97 | 143,75 | 141,00 | 142,73 | -2,57% | 379.044,00 |
| 01.04.2024 | 145,59 | 147,78 | 145,59 | 146,50 | 0,63% | 254.758,00 |
| 28.03.2024 | 145,75 | 146,89 | 144,78 | 145,59 | -0,29% | 290.163,00 |
| 27.03.2024 | 146,39 | 146,84 | 145,26 | 146,02 | -0,45% | 428.876,00 |
| 26.03.2024 | 144,90 | 146,93 | 144,65 | 146,68 | 0,67% | 302.157,00 |
| 25.03.2024 | 144,14 | 145,87 | 143,86 | 145,70 | -0,01% | 350.025,00 |
| 22.03.2024 | 144,53 | 145,87 | 144,27 | 145,71 | -0,27% | 221.570,00 |
| 21.03.2024 | 145,51 | 146,46 | 144,54 | 146,10 | 0,06% | 306.453,00 |
| 20.03.2024 | 142,50 | 146,48 | 142,19 | 146,01 | 2,16% | 209.128,00 |
| 19.03.2024 | 144,29 | 145,28 | 142,46 | 142,92 | -0,61% | 607.755,00 |
| 18.03.2024 | 141,24 | 143,85 | 140,64 | 143,80 | 1,30% | 388.614,00 |
| 15.03.2024 | 140,46 | 142,03 | 140,16 | 141,96 | 4,23% | 466.639,00 |
| 14.03.2024 | 137,18 | 137,83 | 136,02 | 136,20 | -1,89% | 448.782,00 |
| 13.03.2024 | 138,22 | 138,83 | 135,67 | 138,83 | 0,04% | 627.888,00 |
| 12.03.2024 | 140,12 | 140,20 | 137,77 | 138,77 | -1,85% | 405.141,00 |
| 11.03.2024 | 141,08 | 141,66 | 140,68 | 141,38 | -0,22% | 324.600,00 |
| 08.03.2024 | 142,32 | 143,02 | 140,16 | 141,69 | -0,13% | 281.435,00 |
| 07.03.2024 | 141,97 | 142,30 | 140,57 | 141,88 | 1,55% | 229.796,00 |
| 06.03.2024 | 138,72 | 139,93 | 138,72 | 139,71 | 1,57% | 219.320,00 |
| 05.03.2024 | 137,40 | 138,52 | 136,48 | 137,55 | -0,46% | 232.108,00 |
| 04.03.2024 | 136,68 | 139,24 | 136,56 | 138,19 | 1,51% | 360.622,00 |
| 01.03.2024 | 136,65 | 137,13 | 135,53 | 136,14 | -1,55% | 380.326,00 |
| 29.02.2024 | 137,72 | 138,54 | 137,34 | 138,28 | 0,31% | 511.394,00 |
| 28.02.2024 | 138,91 | 139,84 | 137,68 | 137,85 | -2,19% | 252.520,00 |
| 27.02.2024 | 140,72 | 141,23 | 140,06 | 140,93 | 0,89% | 291.257,00 |
| 26.02.2024 | 141,22 | 141,40 | 139,44 | 139,68 | -1,08% | 348.111,00 |
| 23.02.2024 | 143,04 | 143,04 | 140,54 | 141,21 | -0,41% | 458.368,00 |
| 22.02.2024 | 140,30 | 142,72 | 139,23 | 141,79 | 2,32% | 436.579,00 |
| 21.02.2024 | 139,42 | 140,84 | 138,21 | 138,58 | 0,12% | 275.279,00 |
| 20.02.2024 | 139,64 | 141,38 | 138,33 | 138,42 | -0,65% | 436.297,00 |
| 16.02.2024 | 139,85 | 140,09 | 138,65 | 139,32 | -0,95% | 319.143,00 |
| 15.02.2024 | 139,82 | 140,72 | 138,30 | 140,65 | 1,33% | 423.523,00 |
| 14.02.2024 | 137,19 | 138,80 | 136,68 | 138,80 | 0,97% | 554.815,00 |
| 13.02.2024 | 137,70 | 138,75 | 136,96 | 137,46 | -0,83% | 465.945,00 |
| 12.02.2024 | 138,71 | 139,59 | 137,87 | 138,61 | -0,90% | 536.856,00 |
| 09.02.2024 | 139,37 | 141,17 | 138,05 | 139,87 | 0,78% | 722.295,00 |
| 08.02.2024 | 142,15 | 142,75 | 138,68 | 138,79 | -0,94% | 1.054.781,00 |
| 07.02.2024 | 138,17 | 140,22 | 137,66 | 140,10 | 1,39% | 1.345.876,00 |
| 06.02.2024 | 135,36 | 138,21 | 134,60 | 138,18 | 1,28% | 944.876,00 |
| 05.02.2024 | 135,52 | 136,43 | 133,55 | 136,43 | -0,91% | 951.012,00 |
| 02.02.2024 | 136,13 | 137,80 | 135,07 | 137,68 | 0,15% | 864.536,00 |
| 01.02.2024 | 134,17 | 138,46 | 134,12 | 137,47 | 2,90% | 742.065,00 |
| 31.01.2024 | 133,05 | 134,11 | 132,20 | 133,60 | -1,32% | 798.497,00 |
| 30.01.2024 | 133,02 | 136,29 | 132,26 | 135,39 | 1,39% | 748.446,00 |
| 29.01.2024 | 131,85 | 134,11 | 131,55 | 133,54 | 2,64% | 1.011.241,00 |
| 26.01.2024 | 128,99 | 130,34 | 128,26 | 130,11 | 0,10% | 405.691,00 |
| 25.01.2024 | 129,24 | 130,47 | 128,25 | 129,98 | 0,99% | 615.643,00 |
| 24.01.2024 | 130,22 | 130,24 | 127,60 | 128,70 | 0,32% | 939.463,00 |
| 23.01.2024 | 127,68 | 128,40 | 126,42 | 128,29 | 1,02% | 1.022.902,00 |
| 22.01.2024 | 126,09 | 127,62 | 125,43 | 127,00 | 0,26% | 1.009.828,00 |
| 19.01.2024 | 125,32 | 126,75 | 123,04 | 126,67 | -0,26% | 1.024.319,00 |
| 18.01.2024 | 125,00 | 127,04 | 124,00 | 127,00 | 1,90% | 597.188,00 |
| 17.01.2024 | 122,76 | 124,71 | 122,49 | 124,63 | -0,30% | 800.722,00 |
| 16.01.2024 | 121,41 | 125,04 | 121,24 | 125,00 | 1,98% | 901.738,00 |
| 12.01.2024 | 123,25 | 124,41 | 121,80 | 122,57 | -2,24% | 310.742,00 |
| 11.01.2024 | 123,90 | 125,38 | 123,69 | 125,38 | 1,84% | 230.524,00 |
| 10.01.2024 | 122,70 | 123,84 | 122,62 | 123,11 | 0,10% | 294.142,00 |
| 09.01.2024 | 122,83 | 123,86 | 122,61 | 122,99 | -0,90% | 409.749,00 |
| 08.01.2024 | 125,31 | 126,20 | 124,11 | 124,11 | -1,40% | 443.009,00 |
| 05.01.2024 | 122,00 | 125,92 | 122,00 | 125,87 | 2,63% | 376.364,00 |
| 04.01.2024 | 123,38 | 123,98 | 122,30 | 122,65 | 1,25% | 407.651,00 |
| 03.01.2024 | 125,02 | 125,19 | 121,00 | 121,14 | -6,35% | 889.532,00 |
| 02.01.2024 | 131,83 | 132,40 | 129,12 | 129,35 | -3,01% | 500.520,00 |
| 29.12.2023 | 134,39 | 134,39 | 132,67 | 133,36 | -1,08% | 443.707,00 |
| 28.12.2023 | 134,04 | 135,03 | 133,91 | 134,82 | -0,05% | 313.805,00 |
| 27.12.2023 | 135,93 | 135,93 | 133,77 | 134,89 | -0,63% | 572.601,00 |
| 26.12.2023 | 135,11 | 136,14 | 134,55 | 135,74 | 0,67% | 138.716,00 |