Ryanair Holdings Plc

RYAAY
🏛️ 德国 →
50.00
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 47.60 47.60 47.60 47.60 0.0M
2023-12-28 47.20 47.20 47.20 47.20 0.0M
2023-12-27 48.00 49.20 48.00 49.20 0.0M
2023-12-22 47.60 47.60 47.60 47.60 0.0M
2023-12-21 47.20 47.20 47.20 47.20 0.0M
2023-12-20 47.20 47.20 47.20 47.20 0.0M
2023-12-19 46.80 46.80 46.80 46.80 0.0M
2023-12-18 46.80 46.80 46.80 46.80 0.0M
2023-12-15 46.00 46.00 46.00 46.00 0.0M
2023-12-14 45.60 46.80 45.60 46.80 0.0M
2023-12-13 45.60 45.60 45.60 45.60 0.0M
2023-12-12 44.80 44.80 44.80 44.80 0.0M
2023-12-11 45.20 45.20 45.20 45.20 0.0M
2023-12-08 46.00 46.00 45.60 45.60 0.0M
2023-12-07 45.20 46.00 45.20 46.00 0.0M
2023-12-06 43.60 45.20 43.60 45.20 0.0M
2023-12-05 43.60 44.40 43.60 44.40 0.0M
2023-12-04 43.20 44.40 43.20 44.40 0.0M
2023-12-01 42.40 42.40 42.40 42.40 0.0M
2023-11-30 42.00 42.80 42.00 42.80 0.0M
2023-11-29 42.00 42.80 42.00 42.80 0.0M
2023-11-28 42.00 42.80 42.00 42.80 0.0M
2023-11-27 42.00 42.00 42.00 42.00 0.0M
2023-11-24 42.00 42.00 42.00 42.00 0.0M
2023-11-23 42.00 42.00 42.00 42.00 0.0M
2023-11-22 42.00 42.00 42.00 42.00 0.0M
2023-11-21 41.20 41.60 41.20 41.60 0.0M
2023-11-20 41.20 41.20 41.20 41.20 0.0M
2023-11-17 41.20 42.40 41.20 42.40 0.0M
2023-11-16 40.80 41.20 40.80 41.20 0.0M
2023-11-15 40.00 41.20 40.00 41.20 0.0M
2023-11-14 39.20 40.00 39.20 40.00 0.0M
2023-11-13 39.20 39.20 39.20 39.20 0.0M
2023-11-10 39.40 39.60 39.40 39.60 0.0M
2023-11-09 39.00 40.00 39.00 40.00 0.0M
2023-11-08 38.00 40.40 38.00 38.60 0.0M
2023-11-07 36.00 37.60 36.00 37.60 0.0M
2023-11-06 34.40 37.00 34.40 37.00 0.0M
2023-11-03 34.40 35.40 34.40 35.40 0.0M
2023-11-02 33.20 34.60 33.20 34.60 0.0M
2023-11-01 32.80 34.00 32.80 34.00 0.0M
2023-10-31 33.20 33.20 33.20 33.20 0.0M
2023-10-30 33.40 33.40 33.40 33.40 0.0M
2023-10-27 32.80 32.80 32.80 32.80 0.0M
2023-10-26 32.80 33.20 32.80 33.20 0.0M
2023-10-25 33.20 33.40 33.20 33.40 0.0M
2023-10-24 33.40 33.80 33.40 33.80 0.0M
2023-10-23 33.40 33.60 33.40 33.60 0.0M
2023-10-20 33.40 33.40 33.40 33.40 0.0M
2023-10-19 33.40 34.20 33.40 34.20 0.0M
2023-10-18 34.20 34.20 34.00 34.00 0.0M
2023-10-17 34.60 35.00 34.60 35.00 0.0M
2023-10-16 34.40 35.20 34.40 35.20 0.0M
2023-10-13 35.00 35.00 35.00 35.00 0.0M
2023-10-12 35.60 36.60 35.60 36.60 0.0M
2023-10-11 36.60 37.00 36.60 37.00 0.0M
2023-10-10 36.20 36.40 36.20 36.40 0.0M
2023-10-09 36.40 36.40 35.40 35.40 0.0M
2023-10-06 36.20 37.20 36.20 37.20 0.0M
2023-10-05 35.80 36.80 35.80 36.80 0.0M
2023-10-04 35.80 36.00 35.80 36.00 0.0M
2023-10-03 36.00 36.40 36.00 36.40 0.0M
2023-10-02 36.00 36.40 36.00 36.40 0.0M
2023-09-29 36.40 36.80 36.40 36.80 0.0M
2023-09-28 36.80 36.80 36.60 36.60 0.0M
2023-09-27 36.60 37.00 36.60 37.00 0.0M
2023-09-26 36.80 37.00 36.80 37.00 0.0M
2023-09-25 36.80 36.80 36.80 36.80 0.0M
2023-09-22 37.40 37.40 37.40 37.40 0.0M
2023-09-21 37.40 37.40 37.40 37.40 0.0M
2023-09-20 37.00 37.80 37.00 37.80 0.0M
2023-09-19 36.40 37.00 36.40 37.00 0.0M
2023-09-18 36.40 37.20 36.40 37.20 0.0M
2023-09-15 36.80 37.40 36.80 37.40 0.0M
2023-09-14 36.00 36.60 36.00 36.60 0.0M
2023-09-13 36.60 37.00 36.60 37.00 0.0M
2023-09-12 35.60 37.80 35.60 37.80 0.0M
2023-09-11 35.00 35.80 35.00 35.80 0.0M
2023-09-08 35.60 35.60 35.60 35.60 0.0M
2023-09-07 35.40 37.40 35.40 36.00 0.0M
2023-09-06 36.00 36.80 36.00 36.80 0.0M
2023-09-05 35.60 36.60 35.60 36.60 0.0M
2023-09-04 36.40 36.40 36.40 36.40 0.0M
2023-09-01 35.80 35.80 35.80 35.80 0.0M
2023-08-31 35.80 36.80 35.80 36.80 0.0M
2023-08-30 35.40 36.20 35.40 36.20 0.0M
2023-08-29 36.40 36.40 36.20 36.20 0.0M
2023-08-28 35.60 36.40 35.60 36.40 0.0M
2023-08-25 36.00 36.20 36.00 36.20 0.0M
2023-08-24 36.40 36.80 36.40 36.80 0.0M
2023-08-23 36.40 36.60 36.40 36.60 0.0M
2023-08-22 35.60 36.60 35.60 36.60 0.0M
2023-08-21 35.40 36.40 35.40 36.40 0.0M
2023-08-18 35.40 36.20 35.40 36.20 0.0M
2023-08-17 36.20 36.40 36.20 36.40 0.0M
2023-08-16 35.40 37.60 35.40 37.60 0.0M
2023-08-15 35.80 36.20 35.80 36.20 0.0M
2023-08-14 35.60 36.40 35.60 36.40 0.0M
2023-08-11 35.40 36.00 35.40 36.00 0.0M
2023-08-10 35.80 36.40 35.80 36.40 0.0M
2023-08-09 36.00 36.20 36.00 36.20 0.0M
2023-08-08 36.40 36.80 36.40 36.80 0.0M
2023-08-07 36.40 36.40 36.40 36.40 0.0M
2023-08-04 36.00 37.60 36.00 37.60 0.0M
2023-08-03 35.80 36.40 35.80 36.40 0.0M
2023-08-02 36.20 36.40 36.20 36.40 0.0M
2023-08-01 36.40 37.00 36.40 37.00 0.0M
2023-07-31 36.20 36.60 36.20 36.60 0.0M
2023-07-28 36.00 36.20 36.00 36.20 0.0M
2023-07-27 36.00 36.60 36.00 36.60 0.0M
2023-07-26 35.80 37.00 35.80 37.00 0.0M
2023-07-25 34.60 36.40 34.60 36.40 0.0M
2023-07-24 38.00 38.00 35.60 35.60 0.0M
2023-07-21 37.40 38.60 37.40 38.60 0.0M
2023-07-20 38.20 38.20 38.20 38.20 0.0M
2023-07-19 38.20 38.80 38.20 38.80 0.0M
2023-07-18 38.20 38.20 38.20 38.20 0.0M
2023-07-17 38.60 38.60 38.60 38.60 0.0M
2023-07-14 38.80 38.80 38.80 38.80 0.0M
2023-07-13 38.20 38.20 38.20 38.20 0.0M
2023-07-12 39.20 39.20 39.20 39.20 0.0M
2023-07-11 38.40 39.80 38.40 39.80 0.0M
2023-07-10 38.60 38.60 38.60 38.60 0.0M
2023-07-07 38.40 38.80 38.40 38.80 0.0M
2023-07-06 39.40 39.40 39.40 39.40 0.0M
2023-07-05 40.00 40.00 40.00 40.00 0.0M
2023-07-04 39.80 39.80 39.80 39.80 0.0M
2023-07-03 39.60 39.60 39.60 39.60 0.0M
2023-06-30 39.00 40.00 39.00 40.00 0.0M
2023-06-29 39.20 40.00 39.20 40.00 0.0M
2023-06-28 38.80 39.80 38.80 39.80 0.0M
2023-06-27 37.20 38.40 37.20 38.40 0.0M
2023-06-26 38.40 38.40 38.40 38.40 0.0M
2023-06-23 39.00 39.00 37.80 37.80 0.0M
2023-06-22 38.40 38.60 38.40 38.60 0.0M
2023-06-21 37.60 38.80 37.60 38.80 0.0M
2023-06-20 38.60 38.60 38.40 38.40 0.0M
2023-06-19 38.60 38.60 38.60 38.60 0.0M
2023-06-16 38.20 38.80 38.20 38.80 0.0M
2023-06-15 38.80 38.80 38.80 38.80 0.0M
2023-06-14 39.20 39.40 39.20 39.40 0.0M
2023-06-13 39.20 39.80 39.20 39.80 0.0M
2023-06-12 39.80 40.00 39.80 40.00 0.0M
2023-06-09 39.20 40.00 39.20 40.00 0.0M
2023-06-08 39.00 39.60 39.00 39.60 0.0M
2023-06-07 39.80 39.80 39.40 39.40 0.0M
2023-06-06 39.00 39.20 39.00 39.20 0.0M
2023-06-05 39.20 39.60 39.20 39.60 0.0M
2023-06-02 39.20 39.80 39.20 39.80 0.0M
2023-06-01 39.00 39.00 39.00 39.00 0.0M
2023-05-31 38.60 38.80 38.60 38.80 0.0M
2023-05-30 39.00 39.00 38.80 38.80 0.0M
2023-05-29 38.80 38.80 38.80 38.80 0.0M
2023-05-26 39.20 39.20 39.20 39.20 0.0M
2023-05-25 37.80 39.20 37.80 39.20 0.0M
2023-05-24 38.60 38.60 38.60 38.60 0.0M
2023-05-23 36.20 38.00 36.20 38.00 0.0M
2023-05-22 36.20 37.20 36.20 37.20 0.0M
2023-05-19 37.40 37.40 37.20 37.20 0.0M
2023-05-18 38.00 38.00 37.80 37.80 0.0M
2023-05-17 36.20 37.80 36.20 37.80 0.0M
2023-05-16 36.20 36.60 36.20 36.60 0.0M
2023-05-15 35.60 36.40 35.60 36.40 0.0M
2023-05-12 36.00 36.40 36.00 36.40 0.0M
2023-05-11 35.60 36.00 35.60 36.00 0.0M
2023-05-10 35.00 36.20 35.00 36.20 0.0M
2023-05-09 34.20 35.40 34.20 35.40 0.0M
2023-05-08 34.00 34.60 34.00 34.60 0.0M
2023-05-05 33.00 34.40 33.00 34.40 0.0M
2023-05-04 33.80 33.80 33.80 33.80 0.0M
2023-05-03 34.60 34.60 34.40 34.40 0.0M
2023-05-02 34.60 35.20 34.60 35.20 0.0M
2023-04-28 33.20 33.20 33.20 33.20 0.0M
2023-04-27 32.00 32.00 32.00 32.00 0.0M
2023-04-26 33.00 33.00 33.00 33.00 0.0M
2023-04-25 33.40 34.20 33.40 34.20 0.0M
2023-04-24 33.80 34.60 33.80 34.60 0.0M
2023-04-21 33.80 34.20 33.80 34.20 0.0M
2023-04-20 34.40 34.60 34.40 34.60 0.0M
2023-04-19 34.60 35.00 34.60 35.00 0.0M
2023-04-18 34.00 35.00 34.00 35.00 0.0M
2023-04-17 33.20 33.20 33.20 33.20 0.0M
2023-04-14 33.20 33.80 33.20 33.80 0.0M
2023-04-13 33.00 33.40 33.00 33.40 0.0M
2023-04-12 33.80 33.80 33.80 33.80 0.0M
2023-04-11 33.80 34.00 33.80 34.00 0.0M
2023-04-06 32.40 33.20 32.40 33.20 0.0M
2023-04-05 33.20 33.20 33.20 33.20 0.0M
2023-04-04 33.20 34.00 33.20 34.00 0.0M
2023-04-03 34.00 34.00 33.40 33.40 0.0M
2023-03-31 33.40 34.40 33.40 34.40 0.0M
2023-03-30 33.80 34.20 33.80 34.20 0.0M
2023-03-29 33.40 33.80 33.40 33.80 0.0M
2023-03-28 32.80 34.80 32.80 33.40 0.0M
2023-03-27 32.60 33.20 32.60 33.20 0.0M
2023-03-24 33.20 33.20 31.80 31.80 0.0M
2023-03-23 33.20 34.20 33.20 34.20 0.0M
2023-03-22 33.60 34.00 33.60 34.00 0.0M
2023-03-21 33.00 33.00 33.00 33.00 0.0M
2023-03-20 32.20 32.40 32.20 32.40 0.0M
2023-03-17 32.40 32.40 32.40 32.40 0.0M
2023-03-16 32.40 32.40 32.40 32.40 0.0M
2023-03-15 33.40 33.40 33.40 33.40 0.0M
2023-03-14 33.00 33.00 33.00 33.00 0.0M
2023-03-13 33.00 33.00 33.00 33.00 0.0M
2023-03-10 34.20 34.60 34.20 34.60 0.0M
2023-03-09 35.60 35.60 35.20 35.20 0.0M
2023-03-08 35.80 36.40 35.80 36.40 0.0M
2023-03-07 35.60 36.20 35.60 36.20 0.0M
2023-03-06 35.80 36.20 35.80 36.20 0.0M
2023-03-03 35.00 36.00 35.00 36.00 0.0M
2023-03-02 34.80 35.20 34.80 35.20 0.0M
2023-03-01 34.60 35.20 34.60 35.20 0.0M
2023-02-28 34.00 34.20 34.00 34.20 0.0M
2023-02-27 33.60 34.80 33.60 34.80 0.0M
2023-02-24 34.40 34.40 34.20 34.20 0.0M
2023-02-23 33.40 34.80 33.40 34.80 0.0M
2023-02-22 33.80 34.20 33.80 34.20 0.0M
2023-02-21 34.60 34.60 34.40 34.40 0.0M
2023-02-20 34.40 34.40 34.40 34.40 0.0M
2023-02-17 34.80 35.20 34.80 35.20 0.0M
2023-02-16 35.00 35.40 35.00 35.20 0.0M
2023-02-15 35.00 35.60 35.00 35.60 0.0M
2023-02-14 34.40 35.00 34.40 35.00 0.0M
2023-02-13 34.20 35.20 34.20 35.20 0.0M
2023-02-10 34.80 34.80 34.20 34.20 0.0M
2023-02-09 35.40 36.20 35.40 36.20 0.0M
2023-02-08 35.20 36.20 35.20 36.20 0.0M
2023-02-07 34.60 35.40 34.60 35.40 0.0M
2023-02-06 34.40 35.20 34.40 35.20 0.0M
2023-02-03 34.00 34.20 34.00 34.20 0.0M
2023-02-02 33.00 34.40 33.00 34.40 0.0M
2023-02-01 32.60 34.40 32.60 34.40 0.0M
2023-01-31 33.00 33.60 33.00 33.60 0.0M
2023-01-30 34.40 35.20 34.00 34.00 0.0M
2023-01-27 34.40 34.80 34.40 34.80 0.0M
2023-01-26 34.80 35.00 34.60 35.00 0.0M
2023-01-25 34.20 35.80 34.20 35.00 0.0M
2023-01-24 34.40 34.80 34.40 34.80 0.0M
2023-01-23 33.60 34.20 33.60 34.20 0.0M
2023-01-20 33.40 34.40 33.40 34.40 0.0M
2023-01-19 33.20 34.20 33.20 34.20 0.0M
2023-01-18 34.40 34.60 34.40 34.60 0.0M
2023-01-17 33.40 33.80 33.40 33.80 0.0M
2023-01-16 33.40 34.40 33.40 34.40 0.0M
2023-01-13 33.20 34.00 33.20 34.00 0.0M
2023-01-12 32.20 33.60 32.20 33.60 0.0M
2023-01-11 32.80 32.80 32.60 32.60 0.0M
2023-01-10 32.00 33.00 32.00 33.00 0.0M
2023-01-09 32.40 32.80 32.40 32.80 0.0M
2023-01-06 31.80 32.00 31.80 32.00 0.0M
2023-01-05 30.20 32.00 30.20 31.60 0.0M
2023-01-04 27.60 29.00 27.60 29.00 0.0M
2023-01-03 27.80 28.20 27.80 28.20 0.0M
2023-01-02 27.40 27.40 27.40 27.40 0.0M