20,475€
2,39%
Echtzeit-Aktienkurs RYANAIR HLDGS PLC EO-,006
Bid:
Ask:
Aktienkurse zur RYANAIR HLDGS PLC EO-,006 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 20,00 | 20,59 | 19,97 | 20,48 | 2,39% | 327,00 |
| 16.04.2024 | 20,41 | 20,41 | 19,97 | 20,00 | -1,88% | - |
| 15.04.2024 | 20,37 | 20,97 | 20,19 | 20,38 | 0,67% | 9.266,00 |
| 12.04.2024 | 21,31 | 21,40 | 19,92 | 20,25 | -4,98% | 202,00 |
| 11.04.2024 | 21,46 | 21,52 | 20,56 | 21,31 | -0,72% | 542,00 |
| 10.04.2024 | 21,42 | 21,79 | 21,31 | 21,46 | 0,44% | 984,00 |
| 09.04.2024 | 21,50 | 21,56 | 21,22 | 21,37 | -0,60% | - |
| 08.04.2024 | 20,80 | 21,62 | 20,78 | 21,50 | 3,34% | 242,00 |
| 05.04.2024 | 20,80 | 20,91 | 20,36 | 20,80 | 0,14% | 221,00 |
| 04.04.2024 | 21,14 | 21,30 | 20,69 | 20,77 | -1,75% | - |
| 03.04.2024 | 20,53 | 21,19 | 20,51 | 21,14 | 2,72% | - |
| 02.04.2024 | 21,11 | 21,24 | 20,35 | 20,58 | -2,42% | 500,00 |
| 28.03.2024 | 20,96 | 21,17 | 20,86 | 21,09 | 0,52% | 1.107,00 |
| 27.03.2024 | 21,18 | 21,24 | 20,87 | 20,98 | -0,80% | - |
| 26.03.2024 | 21,02 | 21,19 | 20,83 | 21,15 | 0,50% | 7,00 |
| 25.03.2024 | 21,13 | 21,22 | 20,69 | 21,05 | -0,50% | 32,00 |
| 22.03.2024 | 21,22 | 21,25 | 20,91 | 21,15 | -0,33% | 404,00 |
| 21.03.2024 | 21,04 | 21,49 | 20,93 | 21,22 | 1,12% | 3,00 |
| 20.03.2024 | 20,85 | 21,08 | 20,65 | 20,99 | 0,65% | 498,00 |
| 19.03.2024 | 20,70 | 20,99 | 20,54 | 20,85 | 0,72% | 75,00 |
| 18.03.2024 | 20,59 | 20,73 | 20,35 | 20,70 | 0,66% | 21,00 |
| 15.03.2024 | 19,81 | 20,63 | 19,76 | 20,57 | 3,84% | 580,00 |
| 14.03.2024 | 19,94 | 19,97 | 19,73 | 19,81 | -0,69% | 752,00 |
| 13.03.2024 | 20,04 | 20,11 | 19,68 | 19,94 | -0,49% | 1.373,00 |
| 12.03.2024 | 20,49 | 20,61 | 19,91 | 20,04 | -2,17% | - |
| 11.03.2024 | 20,19 | 20,51 | 20,09 | 20,49 | 1,49% | - |
| 08.03.2024 | 20,49 | 20,59 | 19,94 | 20,19 | -1,37% | 100,00 |
| 07.03.2024 | 20,33 | 20,58 | 20,11 | 20,47 | 0,57% | 183,00 |
| 06.03.2024 | 20,04 | 20,35 | 19,95 | 20,35 | 1,53% | 750,00 |
| 05.03.2024 | 20,19 | 20,31 | 19,80 | 20,04 | -0,98% | 1.060,00 |
| 04.03.2024 | 19,60 | 20,36 | 19,58 | 20,24 | 3,41% | 354,00 |
| 01.03.2024 | 20,15 | 20,35 | 19,47 | 19,57 | -2,87% | 1.002,00 |
| 29.02.2024 | 20,27 | 20,32 | 20,00 | 20,15 | -0,44% | 206,00 |
| 28.02.2024 | 20,51 | 20,54 | 20,16 | 20,24 | -1,41% | 41,00 |
| 27.02.2024 | 20,53 | 20,55 | 20,27 | 20,53 | 0,00% | 103,00 |
| 26.02.2024 | 20,51 | 20,70 | 20,38 | 20,53 | 0,24% | 3.379,00 |
| 23.02.2024 | 20,42 | 20,56 | 20,05 | 20,48 | 0,32% | 720,00 |
| 22.02.2024 | 20,15 | 20,47 | 20,14 | 20,42 | 1,19% | 312,00 |
| 21.02.2024 | 20,01 | 20,29 | 19,87 | 20,18 | 0,81% | 217,00 |
| 20.02.2024 | 20,21 | 20,22 | 19,91 | 20,01 | -0,98% | 156,00 |
| 19.02.2024 | 20,12 | 20,24 | 19,98 | 20,21 | 0,43% | 232,00 |
| 16.02.2024 | 20,42 | 20,57 | 20,03 | 20,12 | -1,58% | - |
| 15.02.2024 | 20,01 | 20,55 | 20,01 | 20,45 | 2,07% | 269,00 |
| 14.02.2024 | 19,98 | 20,13 | 19,84 | 20,03 | 0,25% | 26,00 |
| 13.02.2024 | 19,90 | 20,08 | 19,80 | 19,98 | 0,40% | 200,00 |
| 12.02.2024 | 19,99 | 20,06 | 19,83 | 19,90 | -0,46% | 11,00 |
| 09.02.2024 | 20,17 | 20,24 | 19,89 | 19,99 | -0,86% | 509,00 |
| 08.02.2024 | 19,93 | 20,39 | 19,86 | 20,17 | 1,17% | 1.704,00 |
| 07.02.2024 | 19,70 | 19,96 | 19,56 | 19,93 | 1,21% | 90,00 |
| 06.02.2024 | 19,69 | 19,84 | 19,46 | 19,70 | 0,15% | - |
| 05.02.2024 | 19,82 | 20,07 | 19,48 | 19,67 | -0,98% | 1.251,00 |
| 02.02.2024 | 19,57 | 19,94 | 19,49 | 19,86 | 1,35% | 200,00 |
| 01.02.2024 | 19,35 | 19,65 | 19,21 | 19,60 | 1,50% | 20,00 |
| 31.01.2024 | 19,47 | 19,60 | 19,06 | 19,31 | -0,82% | 180,00 |
| 30.01.2024 | 19,46 | 19,76 | 19,34 | 19,47 | 0,04% | 131,00 |
| 29.01.2024 | 18,93 | 19,59 | 17,78 | 19,46 | 2,80% | 700,00 |
| 26.01.2024 | 18,95 | 18,96 | 18,53 | 18,93 | -0,12% | - |
| 25.01.2024 | 18,82 | 18,99 | 18,52 | 18,95 | 0,72% | 500,00 |
| 24.01.2024 | 18,36 | 18,88 | 18,36 | 18,82 | 2,34% | 200,00 |
| 23.01.2024 | 18,34 | 18,62 | 18,18 | 18,39 | 0,34% | 750,00 |
| 22.01.2024 | 18,24 | 18,52 | 18,08 | 18,32 | 0,67% | 1.858,00 |
| 19.01.2024 | 18,19 | 18,43 | 17,95 | 18,20 | -0,04% | - |
| 18.01.2024 | 18,10 | 18,27 | 17,95 | 18,21 | 0,62% | - |
| 17.01.2024 | 18,01 | 18,19 | 17,81 | 18,10 | -0,37% | 2.300,00 |
| 16.01.2024 | 18,35 | 18,35 | 17,94 | 18,16 | -1,04% | 54,00 |
| 15.01.2024 | 18,18 | 18,37 | 18,16 | 18,35 | 1,07% | 3,00 |
| 12.01.2024 | 18,33 | 18,59 | 18,00 | 18,16 | -0,78% | - |
| 11.01.2024 | 18,21 | 18,44 | 18,08 | 18,30 | 0,98% | 108,00 |
| 10.01.2024 | 18,14 | 18,44 | 18,11 | 18,12 | -0,32% | - |
| 09.01.2024 | 18,44 | 18,55 | 18,17 | 18,18 | -1,50% | 312,00 |
| 08.01.2024 | 18,45 | 18,58 | 18,04 | 18,46 | 0,04% | 877,00 |
| 05.01.2024 | 18,20 | 18,48 | 17,90 | 18,45 | 1,11% | 900,00 |
| 04.01.2024 | 18,23 | 18,43 | 18,17 | 18,25 | 0,10% | 1.000,00 |
| 03.01.2024 | 19,00 | 19,18 | 18,09 | 18,23 | -4,18% | 1.224,00 |
| 02.01.2024 | 19,19 | 19,35 | 18,97 | 19,03 | -0,73% | 500,00 |
| 29.12.2023 | 19,40 | 19,52 | 19,13 | 19,17 | -1,21% | 78,00 |
| 28.12.2023 | 19,33 | 19,46 | 19,23 | 19,40 | 0,25% | 473,00 |
| 27.12.2023 | 19,29 | 19,47 | 19,13 | 19,35 | 0,97% | 500,00 |
| 22.12.2023 | 19,14 | 19,31 | 18,79 | 19,17 | 0,17% | 513,00 |
| 21.12.2023 | 18,98 | 19,24 | 18,89 | 19,14 | 1,16% | 2.254,00 |
| 20.12.2023 | 18,88 | 19,12 | 18,82 | 18,92 | 0,33% | 750,00 |
| 19.12.2023 | 18,69 | 18,99 | 18,63 | 18,85 | 0,88% | 476,00 |
| 18.12.2023 | 18,78 | 18,83 | 18,60 | 18,69 | -0,23% | - |
| 15.12.2023 | 18,61 | 19,00 | 18,61 | 18,73 | 0,86% | 2.186,00 |
| 14.12.2023 | 18,50 | 19,05 | 18,39 | 18,57 | 1,28% | 1.020,00 |
| 13.12.2023 | 18,66 | 18,83 | 18,11 | 18,34 | -1,75% | 1.137,00 |
| 12.12.2023 | 18,35 | 18,75 | 18,16 | 18,66 | 1,86% | - |
| 11.12.2023 | 18,52 | 18,66 | 18,16 | 18,32 | -1,05% | 615,00 |
| 08.12.2023 | 18,80 | 18,95 | 18,43 | 18,52 | -1,36% | 432,00 |
| 07.12.2023 | 18,44 | 18,91 | 18,32 | 18,77 | 1,83% | 1.752,00 |
| 06.12.2023 | 18,07 | 18,49 | 17,98 | 18,44 | 2,02% | 612,00 |
| 05.12.2023 | 18,29 | 18,35 | 17,94 | 18,07 | -1,08% | 2.803,00 |
| 04.12.2023 | 17,91 | 18,39 | 17,87 | 18,27 | 1,98% | 2.941,00 |
| 01.12.2023 | 17,62 | 18,05 | 17,60 | 17,91 | 1,99% | 1.460,00 |
| 30.11.2023 | 17,65 | 17,68 | 17,47 | 17,56 | -0,11% | 255,00 |
| 29.11.2023 | 17,41 | 17,66 | 17,41 | 17,58 | 0,98% | 680,00 |
| 28.11.2023 | 17,25 | 17,55 | 16,88 | 17,41 | 0,94% | 900,00 |
| 27.11.2023 | 17,29 | 17,47 | 17,11 | 17,25 | -0,59% | - |
| 24.11.2023 | 17,29 | 17,52 | 17,21 | 17,35 | 0,39% | 294,00 |
| 23.11.2023 | 17,47 | 17,55 | 17,17 | 17,29 | -1,07% | 45,00 |