Ryanair Holdings PLC

RYAOF
🏛️ 德国 →
24.60
最后更新: 2025-09-26
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
2025-09-26 23.74 24.60 23.72 24.60 0.0M
2025-09-25 23.26 23.59 23.21 23.44 0.1M
2025-09-24 23.35 23.56 23.19 23.56 0.0M
2025-09-23 22.75 23.31 22.75 23.18 0.0M
2025-09-22 22.71 22.72 22.47 22.66 0.0M
2025-09-19 22.96 23.01 22.74 22.95 0.0M
2025-09-18 23.50 23.58 22.85 23.01 0.0M
2025-09-17 23.62 23.64 23.41 23.62 0.0M
2025-09-16 23.88 23.88 23.32 23.39 0.1M
2025-09-15 23.90 24.20 23.76 24.11 0.0M
2025-09-12 23.99 23.99 23.73 23.95 0.0M
2025-09-11 23.61 24.14 23.50 23.99 0.0M
2025-09-10 24.07 24.07 23.47 23.59 0.0M
2025-09-09 23.87 24.10 23.76 24.03 0.0M
2025-09-08 23.66 24.21 23.40 23.97 0.1M
2025-09-05 23.79 24.15 23.72 23.91 0.0M
2025-09-04 23.84 24.14 23.76 23.92 0.0M
2025-09-03 24.35 24.71 24.16 24.71 0.0M
2025-09-02 24.98 24.98 23.94 24.32 0.0M
2025-09-01 25.28 25.28 24.93 25.06 0.0M
2025-08-29 25.17 25.28 25.08 25.18 0.0M
2025-08-28 25.23 25.40 25.15 25.40 0.0M
2025-08-27 26.40 26.64 25.09 25.35 0.0M
2025-08-26 26.35 26.69 26.28 26.40 0.0M
2025-08-25 26.63 26.79 26.31 26.40 0.0M
2025-08-22 26.27 26.56 26.26 26.39 0.0M
2025-08-21 26.27 26.39 26.15 26.32 0.0M
2025-08-20 26.96 27.00 26.27 26.27 0.0M
2025-08-19 26.70 26.98 26.62 26.85 0.0M
2025-08-18 26.61 26.85 26.48 26.85 0.0M
2025-08-15 26.18 26.57 26.08 26.57 0.0M
2025-08-14 26.18 26.49 26.16 26.49 0.0M
2025-08-13 26.21 26.34 25.71 26.31 0.0M
2025-08-12 25.81 26.16 25.75 26.16 0.0M
2025-08-11 26.10 26.17 25.61 25.71 0.0M
2025-08-08 25.76 26.10 25.76 25.95 0.0M
2025-08-07 26.67 26.67 25.50 25.81 0.0M
2025-08-06 26.16 26.33 25.80 26.05 0.0M
2025-08-05 26.14 26.30 25.93 26.06 0.0M
2025-08-04 25.40 26.02 25.39 26.01 0.0M
2025-08-01 25.57 25.70 25.00 25.17 0.0M
2025-07-31 25.71 25.89 25.60 25.84 0.1M
2025-07-30 25.70 25.70 25.38 25.44 0.0M
2025-07-29 25.61 25.80 25.36 25.36 0.0M
2025-07-28 25.32 25.66 25.32 25.33 0.0M
2025-07-25 25.02 25.07 24.73 25.07 0.0M
2025-07-24 25.05 25.25 24.87 25.12 0.0M
2025-07-23 24.80 25.00 24.43 24.74 0.0M
2025-07-22 24.52 24.54 24.17 24.48 0.0M
2025-07-21 24.36 24.83 23.97 24.38 0.0M
2025-07-18 23.70 23.70 22.90 23.26 0.0M
2025-07-17 23.37 23.72 23.23 23.68 0.0M
2025-07-16 23.65 23.83 23.50 23.60 0.0M
2025-07-15 23.80 23.82 23.54 23.74 0.0M
2025-07-14 23.97 23.99 23.63 23.74 0.0M
2025-07-11 23.94 24.62 23.87 24.62 0.0M
2025-07-10 23.97 24.30 23.73 23.73 0.0M
2025-07-09 24.54 24.58 23.93 24.16 0.0M
2025-07-08 24.24 24.78 24.24 24.51 0.0M
2025-07-07 23.68 24.20 23.58 23.87 0.0M
2025-07-04 23.67 23.67 23.41 23.47 0.0M
2025-07-03 23.65 23.85 23.50 23.84 0.0M
2025-07-02 23.79 23.84 23.22 23.22 0.0M
2025-07-01 23.78 23.85 23.59 23.66 0.0M
2025-06-30 23.79 23.95 23.41 23.90 0.0M
2025-06-27 23.88 23.97 23.34 23.34 0.0M
2025-06-26 23.66 23.98 23.66 23.68 0.0M
2025-06-25 24.00 24.14 23.14 23.14 0.0M
2025-06-24 23.68 24.00 23.63 24.00 0.0M
2025-06-23 22.66 22.90 22.66 22.80 0.0M
2025-06-20 23.07 23.54 23.01 23.54 0.0M
2025-06-19 23.08 23.08 22.72 22.91 0.0M
2025-06-18 23.25 23.45 22.96 23.37 0.0M
2025-06-17 23.21 23.38 23.07 23.07 0.0M
2025-06-16 23.33 23.68 23.08 23.56 0.0M
2025-06-13 22.95 23.12 22.83 22.84 0.0M
2025-06-12 23.89 24.07 23.65 23.93 0.0M
2025-06-11 24.37 24.46 24.18 24.18 0.0M
2025-06-10 24.15 24.40 23.70 23.70 0.0M
2025-06-09 24.18 24.24 23.17 24.06 0.0M
2025-06-06 23.84 24.10 23.74 23.90 0.0M
2025-06-05 23.30 23.57 23.23 23.32 0.0M
2025-06-04 23.38 23.64 22.50 23.64 0.0M
2025-06-03 23.44 23.46 23.03 23.03 0.0M
2025-06-02 23.47 23.70 23.26 23.56 0.0M
2025-05-30 23.72 24.19 23.10 24.19 0.0M
2025-05-29 23.80 23.90 23.60 23.63 0.0M
2025-05-28 23.64 23.72 23.51 23.64 0.0M
2025-05-27 23.56 24.00 23.56 23.96 0.0M
2025-05-26 23.71 23.80 23.52 23.57 0.0M
2025-05-23 23.75 24.00 23.29 23.70 0.0M
2025-05-22 23.65 24.00 23.09 23.09 0.0M
2025-05-21 23.55 23.90 23.41 23.70 0.0M
2025-05-20 23.51 23.74 23.35 23.65 0.0M
2025-05-19 23.17 23.35 22.65 22.65 0.0M
2025-05-16 22.63 22.63 21.78 21.78 0.0M
2025-05-15 22.47 23.00 22.47 23.00 0.0M
2025-05-14 22.34 22.55 21.78 21.97 0.0M
2025-05-13 22.04 22.15 21.88 21.96 0.0M
2025-05-12 22.36 22.36 21.94 22.10 0.0M
2025-05-09 22.24 22.24 21.82 21.94 0.0M
2025-05-08 22.04 22.10 21.78 22.10 0.0M
2025-05-07 22.09 22.15 21.53 21.53 0.0M
2025-05-06 21.89 22.03 21.43 21.71 0.0M
2025-05-05 21.00 21.67 21.00 21.67 0.0M
2025-05-02 21.18 21.79 21.05 21.65 0.0M
2025-04-30 20.49 20.71 20.35 20.63 0.0M
2025-04-29 20.04 20.69 20.04 20.49 0.0M
2025-04-28 20.23 20.36 19.99 19.99 0.0M
2025-04-25 20.22 20.28 19.54 19.54 0.0M
2025-04-24 20.00 20.29 19.97 20.04 0.0M
2025-04-23 20.01 20.39 19.99 20.26 0.0M
2025-04-22 19.61 19.84 18.85 18.85 0.0M
2025-04-17 19.76 20.09 19.67 20.09 0.0M
2025-04-16 19.57 19.94 19.57 19.94 0.0M
2025-04-15 19.39 19.63 19.18 19.51 0.0M
2025-04-14 18.89 19.23 18.76 19.23 0.0M
2025-04-11 18.69 18.77 18.38 18.43 0.0M
2025-04-10 19.83 20.10 18.47 18.47 0.0M
2025-04-09 17.69 18.22 17.31 18.11 0.0M
2025-04-08 17.69 18.28 17.49 18.09 0.0M
2025-04-07 16.67 17.68 16.38 17.27 0.1M
2025-04-04 18.13 18.27 17.28 18.08 0.0M
2025-04-03 18.78 18.94 18.11 18.41 0.0M
2025-04-02 19.15 19.15 18.75 18.99 0.0M
2025-04-01 18.74 19.00 18.60 19.00 0.0M
2025-03-31 19.20 19.22 18.46 18.69 0.1M
2025-03-28 19.92 19.95 19.44 19.51 0.0M
2025-03-27 19.88 20.28 19.71 20.13 0.0M
2025-03-26 20.38 20.45 19.96 19.96 0.0M
2025-03-25 20.30 20.48 20.25 20.25 0.0M
2025-03-24 20.57 20.90 20.16 20.90 0.0M
2025-03-21 20.53 21.00 20.28 21.00 0.0M
2025-03-20 20.93 21.20 20.53 20.53 0.0M
2025-03-19 20.67 20.90 20.67 20.73 0.0M
2025-03-18 20.89 21.10 20.72 20.89 0.0M
2025-03-17 20.79 20.88 20.59 20.71 0.0M
2025-03-14 20.58 20.79 20.48 20.59 0.0M
2025-03-13 20.34 20.75 20.19 20.37 0.0M
2025-03-12 20.27 20.57 20.26 20.49 0.0M
2025-03-11 20.06 20.31 19.87 20.09 0.0M
2025-03-10 20.98 21.02 20.32 20.32 0.0M
2025-03-07 20.37 20.37 19.97 20.37 0.0M
2025-03-06 21.15 21.33 20.46 20.52 0.0M
2025-03-05 20.83 20.90 20.44 20.90 0.0M
2025-03-04 20.58 20.72 19.74 19.84 0.0M
2025-03-03 20.88 21.03 20.46 20.96 0.0M
2025-02-28 20.75 20.95 20.62 20.90 0.0M
2025-02-27 20.54 20.86 20.40 20.80 0.0M
2025-02-26 20.28 20.65 20.20 20.29 0.0M
2025-02-25 20.00 20.30 19.99 20.05 0.0M
2025-02-24 19.99 20.16 19.86 20.16 0.0M
2025-02-21 19.94 20.25 19.94 20.22 0.0M
2025-02-20 20.04 20.13 19.80 19.87 0.0M
2025-02-19 20.08 20.08 19.78 19.92 0.0M
2025-02-18 20.42 20.60 20.07 20.20 0.0M
2025-02-17 19.86 20.52 19.86 20.45 0.0M
2025-02-14 20.07 20.19 19.66 19.76 0.0M
2025-02-13 20.45 20.48 20.10 20.10 0.0M
2025-02-12 19.82 20.00 19.76 19.95 0.0M
2025-02-11 19.83 19.88 19.47 19.71 0.0M
2025-02-10 20.00 20.20 19.80 19.85 0.0M
2025-02-07 20.34 20.63 20.06 20.06 0.0M
2025-02-06 20.34 20.43 20.14 20.39 0.0M
2025-02-05 20.16 20.18 19.95 20.18 0.0M
2025-02-04 20.19 20.30 20.08 20.23 0.0M
2025-02-03 19.88 20.31 19.86 20.21 0.0M
2025-01-31 20.58 20.78 20.27 20.78 0.0M
2025-01-30 20.30 20.90 20.30 20.90 0.0M
2025-01-29 20.41 20.69 20.04 20.16 0.0M
2025-01-28 20.13 20.42 20.07 20.37 0.0M
2025-01-27 19.89 20.68 19.89 20.24 0.1M
2025-01-24 19.56 19.83 19.52 19.81 0.0M
2025-01-23 19.00 19.71 19.00 19.69 0.0M
2025-01-22 18.80 19.01 18.80 18.89 0.0M
2025-01-21 18.37 18.99 18.27 18.99 0.0M
2025-01-20 18.16 18.45 18.16 18.31 0.0M
2025-01-17 18.01 18.25 17.95 18.01 0.0M
2025-01-16 18.28 18.40 17.67 18.00 0.0M
2025-01-15 18.50 18.50 18.31 18.40 0.0M
2025-01-14 18.30 18.61 18.30 18.49 0.0M
2025-01-13 18.41 18.54 17.97 18.18 0.0M
2025-01-10 18.91 18.98 18.47 18.64 0.0M
2025-01-09 18.99 19.08 18.68 18.90 0.0M
2025-01-08 19.23 19.35 18.84 18.84 0.0M
2025-01-07 18.63 19.08 18.50 19.08 0.0M
2025-01-06 18.87 18.87 18.39 18.56 0.0M
2025-01-03 19.04 19.04 18.61 18.84 0.0M
2025-01-02 19.17 19.20 18.84 19.12 0.0M