20,350€
-2,14%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,68 | 20,68 | 20,30 | 20,35 | -2,14% | 930,00 |
| 18.04.2024 | 20,59 | 21,15 | 20,40 | 20,80 | 1,12% | 15.890,00 |
| 17.04.2024 | 20,01 | 20,61 | 19,91 | 20,57 | 3,28% | 6.807,00 |
| 16.04.2024 | 20,33 | 20,34 | 19,84 | 19,91 | -2,46% | 10.301,00 |
| 15.04.2024 | 20,18 | 20,97 | 20,01 | 20,42 | 0,64% | 6.200,00 |
| 12.04.2024 | 21,35 | 21,41 | 19,88 | 20,29 | -4,88% | 21.419,00 |
| 11.04.2024 | 21,48 | 21,50 | 20,56 | 21,33 | -0,68% | 6.139,00 |
| 10.04.2024 | 21,48 | 21,83 | 21,32 | 21,47 | 0,44% | 8.274,00 |
| 09.04.2024 | 21,44 | 21,56 | 21,21 | 21,38 | -0,37% | 2.275,00 |
| 08.04.2024 | 20,94 | 21,62 | 20,79 | 21,46 | 2,95% | 7.269,00 |
| 05.04.2024 | 20,75 | 20,98 | 20,34 | 20,84 | 0,63% | 5.059,00 |
| 04.04.2024 | 21,15 | 21,27 | 20,57 | 20,71 | -2,03% | 3.385,00 |
| 03.04.2024 | 20,50 | 21,19 | 20,50 | 21,14 | 2,72% | 3.760,00 |
| 02.04.2024 | 21,03 | 21,34 | 20,16 | 20,58 | -2,60% | 13.201,00 |
| 28.03.2024 | 20,99 | 21,31 | 20,80 | 21,13 | 0,71% | 3.074,00 |
| 27.03.2024 | 21,21 | 21,29 | 20,87 | 20,98 | -0,94% | 5.935,00 |
| 26.03.2024 | 21,09 | 21,30 | 20,83 | 21,18 | 0,55% | 3.915,00 |
| 25.03.2024 | 21,09 | 21,27 | 20,67 | 21,07 | -0,54% | 4.320,00 |
| 22.03.2024 | 21,24 | 21,31 | 20,91 | 21,18 | -0,42% | 3.971,00 |
| 21.03.2024 | 20,98 | 21,48 | 20,93 | 21,27 | 1,58% | 6.636,00 |
| 20.03.2024 | 20,82 | 21,10 | 20,66 | 20,94 | 0,46% | 6.578,00 |
| 19.03.2024 | 20,65 | 20,99 | 20,57 | 20,85 | 0,46% | 3.214,00 |
| 18.03.2024 | 20,59 | 20,80 | 20,33 | 20,75 | 0,90% | 16.983,00 |
| 15.03.2024 | 19,73 | 20,66 | 19,72 | 20,57 | 4,22% | 14.521,00 |
| 14.03.2024 | 19,91 | 20,00 | 19,71 | 19,73 | -0,85% | 3.502,00 |
| 13.03.2024 | 20,00 | 20,10 | 19,67 | 19,90 | -0,31% | 13.643,00 |
| 12.03.2024 | 20,46 | 20,46 | 19,85 | 19,97 | -2,49% | 32.233,00 |
| 11.03.2024 | 20,23 | 20,49 | 19,99 | 20,48 | 1,59% | 2.673,00 |
| 08.03.2024 | 20,51 | 20,59 | 19,90 | 20,16 | -1,66% | 10.942,00 |
| 07.03.2024 | 20,19 | 20,60 | 20,10 | 20,50 | 0,96% | 7.278,00 |
| 06.03.2024 | 20,02 | 20,33 | 19,95 | 20,30 | 1,39% | 1.559,00 |
| 05.03.2024 | 20,20 | 20,30 | 19,80 | 20,02 | -1,22% | 7.194,00 |
| 04.03.2024 | 19,80 | 20,43 | 19,69 | 20,27 | 3,27% | 13.191,00 |
| 01.03.2024 | 20,16 | 20,16 | 19,55 | 19,63 | -2,54% | 12.413,00 |
| 29.02.2024 | 20,33 | 20,34 | 20,01 | 20,14 | -0,54% | 13.924,00 |
| 28.02.2024 | 20,52 | 20,59 | 20,16 | 20,25 | -1,20% | 5.609,00 |
| 27.02.2024 | 20,49 | 20,60 | 20,27 | 20,50 | -0,10% | 2.723,00 |
| 26.02.2024 | 20,40 | 20,84 | 20,38 | 20,52 | 0,32% | 7.118,00 |
| 23.02.2024 | 20,41 | 20,63 | 20,05 | 20,45 | 0,15% | 5.270,00 |
| 22.02.2024 | 20,28 | 20,54 | 20,14 | 20,42 | 1,72% | 3.698,00 |
| 21.02.2024 | 19,88 | 20,29 | 19,85 | 20,08 | 0,90% | 2.330,00 |
| 20.02.2024 | 20,19 | 20,22 | 19,86 | 19,90 | -1,31% | 6.273,00 |
| 19.02.2024 | 20,14 | 20,26 | 19,96 | 20,16 | 0,67% | 2.881,00 |
| 16.02.2024 | 20,53 | 20,60 | 19,96 | 20,03 | -2,25% | 7.942,00 |
| 15.02.2024 | 20,08 | 20,55 | 19,95 | 20,49 | 2,12% | 12.578,00 |
| 14.02.2024 | 19,92 | 20,13 | 19,81 | 20,06 | 0,53% | 13.827,00 |
| 13.02.2024 | 19,97 | 20,08 | 19,71 | 19,96 | 0,34% | 6.119,00 |
| 12.02.2024 | 20,00 | 20,11 | 19,78 | 19,89 | -0,28% | 5.653,00 |
| 09.02.2024 | 20,20 | 20,31 | 19,78 | 19,94 | -0,86% | 4.696,00 |
| 08.02.2024 | 19,97 | 20,39 | 19,96 | 20,12 | 0,70% | 14.956,00 |
| 07.02.2024 | 19,64 | 19,99 | 19,57 | 19,98 | 1,63% | 24.836,00 |
| 06.02.2024 | 19,69 | 19,85 | 19,45 | 19,66 | -0,17% | 7.283,00 |
| 05.02.2024 | 19,99 | 19,99 | 19,46 | 19,69 | -1,29% | 4.155,00 |
| 02.02.2024 | 19,51 | 19,99 | 19,43 | 19,95 | 2,35% | 18.112,00 |
| 01.02.2024 | 19,23 | 19,65 | 19,16 | 19,49 | 1,23% | 5.653,00 |
| 31.01.2024 | 19,51 | 19,64 | 19,06 | 19,25 | -1,12% | 4.253,00 |
| 30.01.2024 | 19,53 | 19,76 | 19,31 | 19,47 | 0,01% | 37.344,00 |
| 29.01.2024 | 19,01 | 19,63 | 17,70 | 19,47 | 2,66% | 29.621,00 |
| 26.01.2024 | 18,95 | 19,00 | 18,54 | 18,96 | -0,07% | 10.766,00 |
| 25.01.2024 | 18,84 | 18,99 | 18,52 | 18,97 | 0,74% | 3.801,00 |
| 24.01.2024 | 18,50 | 18,99 | 18,38 | 18,83 | 2,25% | 5.435,00 |
| 23.01.2024 | 18,48 | 18,57 | 18,18 | 18,42 | 0,07% | 4.285,00 |
| 22.01.2024 | 18,49 | 18,58 | 18,06 | 18,41 | 0,85% | 5.095,00 |
| 19.01.2024 | 18,20 | 18,45 | 17,95 | 18,25 | 0,11% | 4.712,00 |
| 18.01.2024 | 17,98 | 18,33 | 17,95 | 18,23 | 0,63% | 1.655,00 |
| 17.01.2024 | 18,11 | 18,27 | 17,81 | 18,12 | -0,78% | 4.084,00 |
| 16.01.2024 | 18,31 | 18,40 | 17,92 | 18,26 | -0,86% | 3.845,00 |
| 15.01.2024 | 18,24 | 18,50 | 18,17 | 18,42 | 1,15% | 6.665,00 |
| 12.01.2024 | 18,35 | 18,44 | 17,97 | 18,21 | -0,60% | 15.065,00 |
| 11.01.2024 | 18,16 | 18,42 | 18,08 | 18,32 | 0,92% | 7.377,00 |
| 10.01.2024 | 18,13 | 18,32 | 18,11 | 18,15 | -0,30% | 3.723,00 |
| 09.01.2024 | 18,52 | 18,52 | 18,17 | 18,20 | -1,51% | 7.905,00 |
| 08.01.2024 | 18,40 | 18,60 | 18,00 | 18,48 | -0,18% | 15.826,00 |
| 05.01.2024 | 18,23 | 18,54 | 17,85 | 18,52 | 1,54% | 69.589,00 |
| 04.01.2024 | 18,20 | 18,38 | 18,16 | 18,24 | 0,22% | 26.633,00 |
| 03.01.2024 | 18,99 | 19,08 | 18,06 | 18,20 | -4,19% | 58.310,00 |
| 02.01.2024 | 19,11 | 19,35 | 18,87 | 18,99 | -0,91% | 15.560,00 |
| 29.12.2023 | 19,55 | 19,60 | 19,11 | 19,17 | -1,64% | 11.632,00 |
| 28.12.2023 | 19,39 | 19,55 | 19,21 | 19,49 | 0,78% | 11.095,00 |
| 27.12.2023 | 19,04 | 19,46 | 19,04 | 19,34 | 0,62% | 9.964,00 |
| 22.12.2023 | 19,10 | 19,39 | 18,89 | 19,22 | 0,21% | 8.276,00 |
| 21.12.2023 | 18,96 | 19,26 | 18,89 | 19,18 | 1,28% | 12.195,00 |
| 20.12.2023 | 18,77 | 19,19 | 18,74 | 18,93 | 0,33% | 12.979,00 |
| 19.12.2023 | 18,64 | 19,00 | 18,55 | 18,87 | 1,08% | 11.465,00 |
| 18.12.2023 | 18,70 | 18,90 | 18,58 | 18,67 | -0,61% | 11.470,00 |
| 15.12.2023 | 18,58 | 18,99 | 18,58 | 18,78 | 1,10% | 8.934,00 |
| 14.12.2023 | 18,42 | 19,02 | 18,32 | 18,58 | 1,16% | 24.653,00 |
| 13.12.2023 | 18,81 | 18,90 | 18,05 | 18,37 | -2,53% | 9.179,00 |
| 12.12.2023 | 18,40 | 18,85 | 18,11 | 18,84 | 2,47% | 5.696,00 |
| 11.12.2023 | 18,50 | 18,62 | 18,18 | 18,39 | -0,66% | 6.517,00 |
| 08.12.2023 | 18,89 | 19,00 | 18,43 | 18,51 | -1,80% | 19.161,00 |
| 07.12.2023 | 18,41 | 18,93 | 18,32 | 18,85 | 2,18% | 12.653,00 |
| 06.12.2023 | 18,18 | 18,51 | 18,08 | 18,45 | 2,10% | 7.661,00 |
| 05.12.2023 | 18,29 | 18,38 | 17,91 | 18,07 | -1,66% | 8.732,00 |
| 04.12.2023 | 17,86 | 18,45 | 17,78 | 18,37 | 3,01% | 8.491,00 |
| 01.12.2023 | 17,72 | 18,04 | 17,56 | 17,84 | 1,19% | 19.433,00 |
| 30.11.2023 | 17,65 | 17,74 | 17,47 | 17,63 | 0,04% | 7.098,00 |
| 29.11.2023 | 17,45 | 17,64 | 17,42 | 17,62 | 1,15% | 2.280,00 |
| 28.11.2023 | 17,34 | 17,54 | 16,81 | 17,42 | 0,48% | 12.240,00 |
| 27.11.2023 | 17,30 | 17,41 | 17,11 | 17,34 | -0,12% | 4.396,00 |