20,430€
1,04%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 20,51 | 20,71 | 20,21 | 20,35 | 0,62% | - |
| 24.04.2024 | 20,87 | 20,87 | 20,22 | 20,22 | -0,69% | 300,00 |
| 23.04.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 0,84% | - |
| 22.04.2024 | 20,45 | 20,58 | 20,19 | 20,19 | -0,88% | 485,00 |
| 19.04.2024 | 20,21 | 20,50 | 20,21 | 20,37 | -2,07% | 310,00 |
| 18.04.2024 | 20,30 | 21,05 | 20,30 | 20,80 | 1,51% | 2.550,00 |
| 17.04.2024 | 20,29 | 20,49 | 20,21 | 20,49 | 2,04% | 9.471,00 |
| 16.04.2024 | 20,00 | 20,08 | 20,00 | 20,08 | -2,76% | 700,00 |
| 15.04.2024 | 20,64 | 20,73 | 20,60 | 20,65 | 2,84% | 21.900,00 |
| 12.04.2024 | 20,90 | 20,96 | 20,08 | 20,08 | -3,37% | 2.470,00 |
| 11.04.2024 | 21,28 | 21,28 | 20,78 | 20,78 | -4,11% | 200,00 |
| 10.04.2024 | 21,21 | 21,84 | 21,21 | 21,67 | 2,02% | 9.569,00 |
| 09.04.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 2,91% | - |
| 08.04.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 0,39% | - |
| 05.04.2024 | 20,52 | 20,56 | 20,52 | 20,56 | -4,77% | 150,00 |
| 04.04.2024 | 21,59 | 21,59 | 21,59 | 21,59 | 2,23% | 30,00 |
| 03.04.2024 | 20,29 | 21,12 | 20,29 | 21,12 | 1,64% | 500,00 |
| 02.04.2024 | 20,78 | 21,01 | 20,78 | 20,78 | -2,72% | 1.950,00 |
| 28.03.2024 | 20,76 | 21,36 | 20,76 | 21,36 | 1,18% | 50,00 |
| 27.03.2024 | 21,55 | 21,55 | 21,11 | 21,11 | 0,67% | 228,00 |
| 26.03.2024 | 20,83 | 20,97 | 20,83 | 20,97 | 0,24% | 531,00 |
| 25.03.2024 | 20,90 | 20,92 | 20,90 | 20,92 | -0,29% | 300,00 |
| 22.03.2024 | 20,93 | 21,07 | 20,93 | 20,98 | -1,22% | 4.700,00 |
| 21.03.2024 | 20,90 | 21,32 | 20,90 | 21,24 | 1,00% | 265,00 |
| 20.03.2024 | 20,54 | 21,03 | 20,54 | 21,03 | 0,14% | 393,00 |
| 19.03.2024 | 20,47 | 21,00 | 20,47 | 21,00 | 2,49% | 275,00 |
| 18.03.2024 | 20,60 | 20,60 | 20,40 | 20,49 | 0,34% | 853,00 |
| 15.03.2024 | 19,51 | 20,54 | 19,51 | 20,42 | 4,53% | 700,00 |
| 14.03.2024 | 20,22 | 20,22 | 19,54 | 19,54 | -1,24% | 260,00 |
| 13.03.2024 | 19,80 | 19,92 | 19,72 | 19,78 | -2,32% | 1.230,00 |
| 12.03.2024 | 20,37 | 20,38 | 20,25 | 20,25 | 0,25% | 35,00 |
| 11.03.2024 | 20,01 | 20,20 | 20,01 | 20,20 | 1,00% | 765,00 |
| 08.03.2024 | 20,37 | 20,46 | 20,00 | 20,00 | -0,94% | 11.601,00 |
| 07.03.2024 | 20,10 | 20,19 | 20,10 | 20,19 | 1,23% | 150,00 |
| 06.03.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,23% | - |
| 05.03.2024 | 20,00 | 20,00 | 19,87 | 19,90 | 0,00% | 1.365,00 |
| 04.03.2024 | 19,34 | 19,90 | 19,34 | 19,90 | -0,85% | 236,00 |
| 01.03.2024 | 20,07 | 20,07 | 20,07 | 20,07 | 0,98% | - |
| 29.02.2024 | 20,02 | 20,11 | 19,88 | 19,88 | -1,61% | 750,00 |
| 28.02.2024 | 20,26 | 20,38 | 20,20 | 20,20 | -1,56% | 581,00 |
| 27.02.2024 | 20,27 | 20,52 | 20,27 | 20,52 | 0,49% | 524,00 |
| 26.02.2024 | 20,11 | 20,42 | 20,11 | 20,42 | -0,87% | 10,00 |
| 23.02.2024 | 20,08 | 20,60 | 20,08 | 20,60 | 1,23% | 185,00 |
| 22.02.2024 | 20,25 | 20,35 | 20,14 | 20,35 | 1,29% | 3,00 |
| 21.02.2024 | 19,70 | 20,09 | 19,70 | 20,09 | 1,36% | 99,00 |
| 20.02.2024 | 19,88 | 20,10 | 19,82 | 19,82 | -1,44% | 182,00 |
| 19.02.2024 | 20,11 | 20,11 | 20,11 | 20,11 | -2,90% | 41,00 |
| 16.02.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 3,50% | 40,00 |
| 15.02.2024 | 19,96 | 20,59 | 19,96 | 20,01 | 0,70% | 281,00 |
| 14.02.2024 | 20,06 | 20,06 | 19,87 | 19,87 | -0,45% | 29,00 |
| 13.02.2024 | 19,62 | 20,08 | 19,62 | 19,96 | -0,15% | 700,00 |
| 12.02.2024 | 19,76 | 20,07 | 19,76 | 19,99 | -0,50% | 100,00 |
| 09.02.2024 | 20,00 | 20,09 | 20,00 | 20,09 | -0,54% | 95,00 |
| 08.02.2024 | 19,75 | 20,20 | 19,75 | 20,20 | 2,80% | 1.346,00 |
| 07.02.2024 | 19,98 | 19,98 | 19,41 | 19,65 | 1,00% | 365,00 |
| 06.02.2024 | 19,43 | 19,46 | 19,43 | 19,46 | -1,34% | 1.000,00 |
| 05.02.2024 | 20,27 | 20,27 | 19,60 | 19,72 | -0,95% | 2.175,00 |
| 02.02.2024 | 19,46 | 19,91 | 19,46 | 19,91 | 2,18% | 1.734,00 |
| 01.02.2024 | 19,04 | 19,49 | 19,04 | 19,49 | 0,78% | 175,00 |
| 31.01.2024 | 19,37 | 19,37 | 19,12 | 19,34 | -1,35% | 600,00 |
| 30.01.2024 | 19,24 | 19,60 | 19,24 | 19,60 | 1,58% | 800,00 |
| 29.01.2024 | 18,17 | 19,50 | 18,17 | 19,30 | 4,30% | 1.900,00 |
| 26.01.2024 | 18,65 | 18,81 | 18,50 | 18,50 | -2,09% | 760,00 |
| 25.01.2024 | 18,55 | 18,90 | 18,55 | 18,90 | 1,04% | 267,00 |
| 24.01.2024 | 18,22 | 18,70 | 18,22 | 18,70 | 1,96% | 144,00 |
| 23.01.2024 | 18,20 | 18,34 | 18,20 | 18,34 | 0,71% | 10,00 |
| 22.01.2024 | 18,42 | 18,42 | 18,18 | 18,21 | 1,14% | 1.225,00 |
| 19.01.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 1,09% | - |
| 18.01.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -0,11% | - |
| 17.01.2024 | 17,90 | 17,96 | 17,83 | 17,83 | -1,19% | 250,00 |
| 16.01.2024 | 18,02 | 18,05 | 18,02 | 18,05 | -1,58% | 56,00 |
| 15.01.2024 | 18,01 | 18,34 | 18,01 | 18,34 | 1,30% | 25,00 |
| 12.01.2024 | 18,35 | 18,35 | 18,10 | 18,10 | -0,55% | - |
| 11.01.2024 | 17,99 | 18,20 | 17,99 | 18,20 | -0,36% | 500,00 |
| 10.01.2024 | 18,12 | 18,27 | 18,12 | 18,27 | 0,41% | 520,00 |
| 09.01.2024 | 18,27 | 18,33 | 18,19 | 18,19 | -0,90% | 1.813,00 |
| 08.01.2024 | 18,07 | 18,36 | 18,05 | 18,36 | 1,44% | 138,00 |
| 05.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,40% | 250,00 |
| 04.01.2024 | 18,10 | 18,54 | 18,10 | 18,54 | -0,51% | 310,00 |
| 03.01.2024 | 18,69 | 18,86 | 18,32 | 18,64 | -2,89% | 785,00 |
| 02.01.2024 | 18,80 | 19,19 | 18,80 | 19,19 | -0,39% | 121,00 |
| 29.12.2023 | 19,49 | 19,49 | 19,14 | 19,27 | -0,90% | 695,00 |
| 28.12.2023 | 19,31 | 19,45 | 19,31 | 19,44 | 2,48% | 1.503,00 |
| 27.12.2023 | 18,97 | 18,97 | 18,97 | 18,97 | -0,34% | 50,00 |
| 22.12.2023 | 19,01 | 19,23 | 19,01 | 19,04 | -1,12% | 2.665,00 |
| 21.12.2023 | 18,74 | 19,25 | 18,74 | 19,25 | 1,05% | 310,00 |
| 20.12.2023 | 18,67 | 19,05 | 18,67 | 19,05 | 0,77% | 2.848,00 |
| 19.12.2023 | 18,58 | 18,91 | 18,58 | 18,91 | 2,19% | 2.050,00 |
| 18.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -1,28% | 250,00 |
| 15.12.2023 | 18,37 | 18,91 | 18,37 | 18,74 | 0,35% | 419,00 |
| 14.12.2023 | 18,35 | 18,91 | 18,35 | 18,68 | 3,58% | 1.715,00 |
| 13.12.2023 | 18,63 | 18,80 | 18,03 | 18,03 | -2,93% | 475,00 |
| 12.12.2023 | 18,34 | 18,58 | 18,34 | 18,58 | -0,51% | 625,00 |
| 11.12.2023 | 18,65 | 18,67 | 18,65 | 18,67 | 0,05% | 253,00 |
| 08.12.2023 | 18,65 | 19,00 | 18,65 | 18,66 | -1,37% | 890,00 |
| 07.12.2023 | 18,24 | 18,92 | 18,24 | 18,92 | 3,44% | 1.644,00 |
| 06.12.2023 | 18,03 | 18,29 | 18,03 | 18,29 | 2,01% | 565,00 |
| 05.12.2023 | 18,50 | 18,50 | 17,93 | 17,93 | 0,79% | 2.156,00 |
| 04.12.2023 | 18,10 | 18,11 | 17,79 | 17,79 | -1,11% | 1.077,00 |
| 01.12.2023 | 17,59 | 17,99 | 17,59 | 17,99 | 2,51% | 1.080,00 |