14,233€
-2,50%
Echtzeit-Aktienkurs Ryanair Holdings PLC
Bid:
Ask:
Aktienkurse zur Ryanair Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 14,40 | 14,57 | 14,11 | 14,22 | -2,60% | - |
| 16.12.2021 | 14,08 | 14,60 | 13,96 | 14,60 | 4,01% | - |
| 15.12.2021 | 14,33 | 14,50 | 13,99 | 14,03 | -2,40% | - |
| 14.12.2021 | 16,76 | 16,76 | 14,16 | 14,38 | -9,97% | - |
| 13.12.2021 | 16,30 | 16,30 | 14,20 | 15,97 | 6,13% | - |
| 10.12.2021 | 16,33 | 16,33 | 14,30 | 15,05 | 0,23% | - |
| 09.12.2021 | 15,21 | 15,51 | 14,24 | 15,01 | -1,33% | - |
| 08.12.2021 | 14,64 | 16,14 | 14,37 | 15,22 | -2,93% | - |
| 07.12.2021 | 15,87 | 17,80 | 14,64 | 15,68 | 0,06% | - |
| 06.12.2021 | 15,36 | 16,54 | 14,49 | 15,67 | 3,71% | - |
| 03.12.2021 | 15,40 | 16,41 | 14,52 | 15,11 | 0,42% | - |
| 02.12.2021 | 14,80 | 15,32 | 14,29 | 15,04 | 0,87% | - |
| 01.12.2021 | 15,16 | 15,71 | 14,20 | 14,91 | 4,28% | - |
| 30.11.2021 | 15,40 | 15,61 | 14,06 | 14,30 | -0,12% | - |
| 29.11.2021 | 15,85 | 17,44 | 14,14 | 14,32 | 1,42% | - |
| 26.11.2021 | 15,95 | 15,95 | 13,82 | 14,12 | -11,49% | - |
| 25.11.2021 | 16,09 | 16,78 | 15,36 | 15,95 | 1,56% | - |
| 24.11.2021 | 15,29 | 17,85 | 14,68 | 15,71 | -11,65% | - |
| 23.11.2021 | 15,40 | 17,78 | 13,79 | 17,78 | 14,25% | - |
| 22.11.2021 | 17,80 | 17,80 | 15,49 | 15,56 | -2,41% | - |
| 19.11.2021 | 16,07 | 16,90 | 15,60 | 15,94 | -1,92% | - |
| 18.11.2021 | 16,33 | 18,12 | 15,91 | 16,26 | -0,84% | - |
| 17.11.2021 | 16,59 | 16,81 | 16,30 | 16,39 | -1,87% | - |
| 16.11.2021 | 16,88 | 16,99 | 16,62 | 16,71 | -0,64% | - |
| 15.11.2021 | 16,91 | 17,15 | 16,52 | 16,81 | -0,81% | - |
| 12.11.2021 | 17,18 | 17,45 | 16,86 | 16,95 | -2,67% | - |
| 11.11.2021 | 18,56 | 18,56 | 17,05 | 17,42 | -1,05% | - |
| 10.11.2021 | 18,77 | 18,84 | 17,23 | 17,60 | 0,30% | - |
| 09.11.2021 | 17,79 | 18,14 | 17,36 | 17,55 | -2,24% | - |
| 08.11.2021 | 18,11 | 18,35 | 17,62 | 17,95 | -1,70% | - |
| 05.11.2021 | 17,58 | 18,36 | 16,89 | 18,26 | 3,91% | - |
| 04.11.2021 | 17,64 | 17,83 | 16,77 | 17,57 | -0,01% | - |
| 03.11.2021 | 16,66 | 17,82 | 16,58 | 17,58 | 1,85% | - |
| 02.11.2021 | 16,71 | 17,26 | 15,96 | 17,26 | 0,73% | - |
| 01.11.2021 | 17,03 | 17,27 | 16,43 | 17,13 | 1,33% | - |
| 29.10.2021 | 16,48 | 16,92 | 16,19 | 16,91 | 4,19% | - |
| 28.10.2021 | 15,84 | 16,59 | 15,75 | 16,23 | 1,18% | - |
| 27.10.2021 | 16,05 | 16,41 | 15,92 | 16,04 | -1,46% | - |
| 26.10.2021 | 16,04 | 16,43 | 15,92 | 16,27 | 1,59% | - |
| 25.10.2021 | 16,21 | 16,27 | 15,95 | 16,02 | -0,02% | - |
| 22.10.2021 | 15,95 | 16,22 | 15,83 | 16,02 | -0,06% | - |
| 21.10.2021 | 16,08 | 16,18 | 15,58 | 16,03 | -0,53% | - |
| 20.10.2021 | 16,33 | 16,39 | 15,74 | 16,12 | -1,45% | - |
| 19.10.2021 | 16,68 | 16,96 | 15,14 | 16,35 | -2,31% | - |
| 18.10.2021 | 17,20 | 17,31 | 16,53 | 16,74 | -3,59% | - |
| 15.10.2021 | 16,83 | 17,54 | 16,83 | 17,36 | 2,72% | - |
| 14.10.2021 | 16,78 | 16,98 | 16,36 | 16,90 | 2,59% | - |
| 13.10.2021 | 16,71 | 16,91 | 16,30 | 16,48 | -0,87% | - |
| 12.10.2021 | 16,93 | 16,95 | 16,52 | 16,62 | -2,36% | - |
| 11.10.2021 | 17,31 | 17,43 | 16,69 | 17,02 | 1,05% | - |
| 08.10.2021 | 16,77 | 17,07 | 16,52 | 16,85 | 0,03% | - |
| 07.10.2021 | 16,86 | 17,25 | 16,76 | 16,84 | -1,00% | - |
| 06.10.2021 | 17,37 | 17,47 | 16,59 | 17,01 | -2,87% | - |
| 05.10.2021 | 17,45 | 17,81 | 17,17 | 17,51 | -0,40% | - |
| 04.10.2021 | 17,58 | 17,70 | 17,49 | 17,58 | 13,11% | - |
| 10.09.2021 | 16,15 | 16,15 | 15,46 | 15,55 | -1,78% | - |
| 09.09.2021 | 15,98 | 16,63 | 15,21 | 15,83 | 0,08% | - |
| 08.09.2021 | 16,22 | 16,87 | 15,77 | 15,82 | -1,09% | - |
| 07.09.2021 | 16,30 | 16,63 | 15,89 | 15,99 | -1,40% | - |
| 06.09.2021 | 16,48 | 16,48 | 15,92 | 16,22 | 0,50% | - |
| 03.09.2021 | 16,07 | 16,33 | 15,88 | 16,14 | -0,19% | - |
| 02.09.2021 | 16,03 | 16,33 | 15,89 | 16,17 | 0,78% | - |
| 01.09.2021 | 16,83 | 16,88 | 15,91 | 16,04 | -4,74% | - |
| 31.08.2021 | 16,36 | 16,98 | 15,71 | 16,84 | 2,89% | - |
| 30.08.2021 | 16,37 | 16,37 | 16,37 | 16,37 | 0,06% | - |
| 27.08.2021 | 16,30 | 17,00 | 16,01 | 16,36 | -0,55% | - |
| 26.08.2021 | 16,42 | 17,05 | 16,05 | 16,45 | -0,99% | - |
| 25.08.2021 | 16,32 | 17,21 | 16,32 | 16,61 | 0,65% | - |
| 24.08.2021 | 16,13 | 16,63 | 16,02 | 16,51 | 2,72% | - |
| 23.08.2021 | 15,80 | 16,19 | 15,80 | 16,07 | 1,32% | - |
| 20.08.2021 | 15,73 | 15,89 | 15,49 | 15,86 | 0,76% | - |
| 19.08.2021 | 16,10 | 16,13 | 15,68 | 15,74 | -2,94% | - |
| 18.08.2021 | 15,75 | 16,31 | 15,63 | 16,22 | 2,24% | - |
| 17.08.2021 | 16,14 | 16,14 | 15,76 | 15,86 | -1,29% | - |
| 16.08.2021 | 16,19 | 16,21 | 15,85 | 16,07 | -3,32% | - |
| 13.08.2021 | 16,61 | 16,62 | 16,00 | 16,62 | 2,09% | - |
| 12.08.2021 | 16,57 | 16,71 | 16,19 | 16,28 | -1,18% | - |
| 11.08.2021 | 16,62 | 16,76 | 16,33 | 16,48 | -0,39% | - |
| 10.08.2021 | 16,68 | 16,68 | 16,33 | 16,54 | 0,05% | - |
| 09.08.2021 | 16,79 | 16,92 | 16,35 | 16,53 | -1,18% | - |
| 06.08.2021 | 17,10 | 17,11 | 16,65 | 16,73 | -1,46% | - |
| 05.08.2021 | 16,63 | 17,05 | 16,41 | 16,98 | 2,07% | - |
| 04.08.2021 | 16,68 | 16,92 | 16,46 | 16,63 | -0,27% | - |
| 03.08.2021 | 16,85 | 16,93 | 16,54 | 16,68 | -0,43% | - |
| 02.08.2021 | 16,52 | 17,10 | 16,43 | 16,75 | 1,50% | - |
| 30.07.2021 | 16,73 | 16,84 | 16,19 | 16,50 | -1,51% | - |
| 29.07.2021 | 17,13 | 17,24 | 16,63 | 16,76 | -1,51% | - |
| 28.07.2021 | 16,77 | 17,20 | 16,74 | 17,01 | 1,48% | - |
| 27.07.2021 | 16,63 | 17,14 | 16,25 | 16,77 | 1,41% | - |
| 26.07.2021 | 15,86 | 16,66 | 15,83 | 16,53 | 4,74% | - |
| 23.07.2021 | 15,65 | 16,20 | 15,25 | 15,79 | -3,43% | - |
| 22.07.2021 | 15,34 | 16,47 | 15,34 | 16,35 | 5,35% | - |
| 21.07.2021 | 15,07 | 15,74 | 14,69 | 15,52 | 4,11% | - |
| 20.07.2021 | 15,25 | 15,31 | 13,83 | 14,90 | 1,05% | - |
| 19.07.2021 | 15,55 | 15,66 | 14,41 | 14,75 | -6,23% | - |
| 16.07.2021 | 15,63 | 16,12 | 15,51 | 15,73 | 0,42% | - |
| 15.07.2021 | 15,53 | 15,80 | 15,40 | 15,66 | 0,32% | - |
| 14.07.2021 | 15,72 | 15,88 | 15,44 | 15,61 | -0,84% | - |
| 13.07.2021 | 16,22 | 16,32 | 15,66 | 15,75 | -1,25% | - |
| 12.07.2021 | 16,33 | 16,61 | 15,60 | 15,95 | -1,77% | - |