Ryanair Holdings PLC

RYAOF
🏛️ 德国 →
24.53
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
2024-12-30 18.96 19.14 18.96 19.14 0.0M
2024-12-27 19.11 19.12 18.96 18.96 0.0M
2024-12-23 19.16 19.36 19.01 19.18 0.0M
2024-12-20 19.01 19.26 19.01 19.26 0.0M
2024-12-19 19.10 19.31 19.04 19.31 0.0M
2024-12-18 19.27 19.50 19.18 19.38 0.0M
2024-12-17 19.42 19.50 19.30 19.39 0.0M
2024-12-16 19.58 19.58 19.30 19.30 0.0M
2024-12-13 19.17 19.80 19.17 19.58 0.0M
2024-12-12 19.48 19.75 19.48 19.56 0.0M
2024-12-11 19.41 19.48 19.02 19.10 0.0M
2024-12-10 19.36 19.60 19.24 19.41 0.0M
2024-12-09 19.24 19.54 19.24 19.41 0.0M
2024-12-06 19.24 19.67 18.92 18.92 0.0M
2024-12-05 18.92 19.59 18.73 19.33 0.0M
2024-12-04 18.92 19.25 18.82 18.82 0.0M
2024-12-03 18.68 19.28 18.68 18.80 0.0M
2024-12-02 18.15 18.87 18.15 18.63 0.0M
2024-11-29 18.04 18.64 18.00 18.34 0.0M
2024-11-28 18.49 18.49 17.97 18.07 0.0M
2024-11-27 18.21 18.32 18.09 18.19 0.0M
2024-11-26 18.35 18.40 18.13 18.35 0.0M
2024-11-25 18.47 18.82 18.19 18.77 0.0M
2024-11-22 18.12 18.20 17.97 18.18 0.0M
2024-11-21 18.39 18.40 18.09 18.18 0.0M
2024-11-20 18.90 18.90 18.15 18.28 0.0M
2024-11-19 18.24 18.75 18.09 18.75 0.0M
2024-11-18 18.80 18.80 18.46 18.52 0.0M
2024-11-15 18.84 19.00 18.58 18.88 0.0M
2024-11-14 18.58 19.00 18.33 18.93 0.0M
2024-11-13 18.64 18.75 18.18 18.44 0.0M
2024-11-12 18.92 18.96 18.51 18.75 0.0M
2024-11-11 19.02 19.17 18.76 18.82 0.0M
2024-11-08 18.93 19.12 18.73 18.89 0.0M
2024-11-07 18.54 18.90 18.24 18.85 0.0M
2024-11-06 18.40 19.00 18.26 18.45 0.0M
2024-11-05 17.69 18.61 17.56 18.26 0.0M
2024-11-04 17.36 17.99 17.14 17.66 0.0M
2024-11-01 17.24 17.78 17.19 17.70 0.0M
2024-10-31 17.34 17.54 17.10 17.10 0.0M
2024-10-30 17.55 17.63 17.25 17.40 0.0M
2024-10-29 17.68 17.90 17.42 17.52 0.0M
2024-10-28 17.75 18.09 17.66 17.86 0.0M
2024-10-25 17.66 17.90 17.59 17.76 0.0M
2024-10-24 17.66 17.83 17.52 17.52 0.0M
2024-10-23 17.80 17.85 17.50 17.62 0.0M
2024-10-22 17.68 17.77 17.48 17.68 0.0M
2024-10-21 17.58 17.58 17.31 17.49 0.0M
2024-10-18 17.32 17.70 17.30 17.45 0.0M
2024-10-17 17.22 17.64 16.95 17.64 0.0M
2024-10-16 17.18 17.22 16.90 16.90 0.0M
2024-10-15 17.18 17.53 17.09 17.38 0.0M
2024-10-14 16.56 17.24 16.46 17.17 0.0M
2024-10-11 16.44 16.80 16.44 16.55 0.0M
2024-10-10 16.65 16.72 16.36 16.53 0.0M
2024-10-09 16.50 16.83 16.44 16.65 0.0M
2024-10-08 16.01 16.50 16.01 16.21 0.0M
2024-10-07 16.32 16.57 16.01 16.16 0.0M
2024-10-04 15.95 16.50 15.95 16.50 0.0M
2024-10-03 15.89 16.15 15.86 15.86 0.0M
2024-10-02 16.16 16.16 15.82 15.96 0.0M
2024-10-01 17.00 17.00 16.12 16.15 0.0M
2024-09-30 16.61 16.87 16.50 16.84 0.0M
2024-09-27 16.86 17.17 16.80 16.80 0.0M
2024-09-26 16.87 17.28 16.74 16.74 0.0M
2024-09-25 16.50 16.89 16.50 16.77 0.0M
2024-09-24 16.56 16.76 16.51 16.76 0.0M
2024-09-23 16.60 16.60 16.43 16.45 0.0M
2024-09-20 16.75 16.90 16.41 16.51 0.0M
2024-09-19 15.99 16.87 15.99 16.74 0.0M
2024-09-18 16.08 16.25 15.95 16.00 0.0M
2024-09-17 15.35 16.25 15.31 16.03 0.0M
2024-09-16 15.53 15.53 15.21 15.37 0.0M
2024-09-13 15.36 15.83 15.26 15.60 0.0M
2024-09-12 15.99 16.18 14.98 15.50 0.0M
2024-09-11 15.56 15.96 15.56 15.95 0.0M
2024-09-10 15.75 15.92 15.65 15.75 0.0M
2024-09-09 15.72 15.95 15.67 15.79 0.0M
2024-09-06 15.70 15.76 15.46 15.60 0.0M
2024-09-05 15.65 16.10 15.56 15.85 0.0M
2024-09-04 15.90 15.90 15.31 15.46 0.0M
2024-09-03 15.76 16.00 15.76 15.87 0.0M
2024-09-02 16.00 16.00 15.58 15.83 0.0M
2024-08-30 15.76 16.00 15.76 15.99 0.0M
2024-08-29 15.57 16.00 15.57 15.86 0.0M
2024-08-28 15.79 15.82 15.53 15.61 0.0M
2024-08-27 15.03 16.00 15.03 15.70 0.0M
2024-08-26 14.83 15.25 14.83 15.10 0.1M
2024-08-23 14.70 15.20 14.70 14.91 0.0M
2024-08-22 14.77 15.05 14.69 14.69 0.0M
2024-08-21 14.76 14.95 14.71 14.86 0.0M
2024-08-20 14.96 14.99 14.83 14.84 0.0M
2024-08-19 14.92 15.01 14.78 14.96 0.0M
2024-08-16 15.04 15.05 14.79 14.91 0.0M
2024-08-15 14.70 15.28 14.69 15.01 0.0M
2024-08-14 14.94 15.21 14.71 14.75 0.0M
2024-08-13 14.77 15.00 14.77 14.90 0.0M
2024-08-12 14.94 15.05 14.60 14.67 0.0M
2024-08-09 14.40 15.07 14.40 14.89 0.0M
2024-08-07 14.33 14.79 13.90 14.21 0.0M
2024-08-06 14.60 14.60 13.97 14.20 0.0M
2024-08-05 14.01 14.26 13.52 14.20 0.0M
2024-08-02 14.19 14.43 13.98 14.25 0.0M
2024-08-01 14.88 14.88 14.14 14.30 0.0M
2024-07-31 15.16 15.20 14.66 15.02 0.0M
2024-07-30 14.88 15.16 14.78 15.16 0.0M
2024-07-29 14.86 15.16 14.61 14.78 0.0M
2024-07-26 14.23 15.10 14.23 14.82 0.0M
2024-07-25 13.80 14.86 13.72 14.42 0.1M
2024-07-24 13.89 14.32 13.81 14.05 0.3M
2024-07-23 14.18 14.29 13.60 13.97 0.1M
2024-07-22 16.00 16.00 13.70 14.18 0.2M
2024-07-19 16.69 16.85 16.30 16.62 0.0M
2024-07-18 17.02 17.02 16.69 16.69 0.0M
2024-07-17 17.00 17.49 16.91 17.20 0.0M
2024-07-16 17.22 17.26 16.91 17.15 0.0M
2024-07-15 17.22 17.39 16.99 17.31 0.0M
2024-07-12 17.50 17.50 17.00 17.08 0.0M
2024-07-11 17.20 17.61 17.20 17.54 0.0M
2024-07-10 17.49 17.56 17.05 17.24 0.0M
2024-07-09 17.13 17.69 17.10 17.38 0.0M
2024-07-08 17.21 17.45 16.86 17.10 0.0M
2024-07-05 16.51 17.30 16.51 17.30 0.0M
2024-07-04 16.66 16.80 16.51 16.80 0.0M
2024-07-03 16.26 16.86 16.07 16.64 0.0M
2024-07-02 16.40 16.50 16.01 16.28 0.0M
2024-07-01 16.92 17.07 16.28 16.40 0.0M
2024-06-28 16.87 16.87 16.43 16.69 0.0M
2024-06-27 16.55 16.79 16.46 16.60 0.0M
2024-06-26 17.07 17.07 16.29 16.55 0.0M
2024-06-25 17.13 17.13 16.61 16.85 0.0M
2024-06-24 16.41 17.43 16.21 17.43 0.0M
2024-06-21 16.24 16.62 16.10 16.59 0.0M
2024-06-20 16.51 16.70 16.18 16.28 0.0M
2024-06-19 17.00 17.07 16.75 17.04 0.0M
2024-06-18 17.17 17.17 16.69 16.92 0.0M
2024-06-17 17.33 17.33 16.80 17.13 0.0M
2024-06-14 17.26 17.26 16.69 17.11 0.0M
2024-06-13 17.64 17.66 17.10 17.11 0.0M
2024-06-12 17.41 17.68 17.11 17.46 0.0M
2024-06-11 17.55 17.58 17.17 17.34 0.0M
2024-06-10 17.81 17.81 17.24 17.62 0.0M
2024-06-07 18.01 18.17 17.80 17.81 0.0M
2024-06-06 18.23 18.55 17.86 17.86 0.0M
2024-06-05 18.52 18.72 18.07 18.23 0.0M
2024-06-04 18.20 18.39 17.97 18.22 0.0M
2024-06-03 18.20 18.24 17.76 18.20 0.0M
2024-05-31 17.70 18.37 17.55 17.98 0.0M
2024-05-30 18.09 18.10 17.57 17.70 0.0M
2024-05-29 18.20 18.33 17.77 18.25 0.0M
2024-05-28 18.10 18.69 18.10 18.33 0.0M
2024-05-27 18.51 18.65 18.01 18.30 0.0M
2024-05-24 18.78 18.80 18.50 18.51 0.0M
2024-05-23 18.63 19.07 18.51 18.74 0.0M
2024-05-22 19.00 19.50 18.56 18.94 0.0M
2024-05-21 19.88 19.90 18.75 19.49 0.0M
2024-05-20 19.75 20.16 19.00 19.92 0.0M
2024-05-17 19.30 19.60 18.50 19.56 0.0M
2024-05-16 18.89 19.35 18.47 19.29 0.0M
2024-05-15 18.89 19.06 18.77 19.06 0.0M
2024-05-14 18.86 19.00 18.78 19.00 0.0M
2024-05-13 19.13 19.13 18.85 18.85 0.0M
2024-05-10 19.12 19.40 18.90 19.03 0.0M
2024-05-09 19.26 19.35 18.81 19.19 0.0M
2024-05-08 19.25 19.67 18.94 19.31 0.0M
2024-05-07 20.63 20.77 18.46 19.26 0.0M
2024-05-06 20.41 20.54 20.10 20.36 0.0M
2024-05-03 20.31 20.67 20.23 20.64 0.0M
2024-05-02 20.29 20.51 20.10 20.32 0.0M
2024-04-30 20.83 20.83 20.07 20.11 0.0M
2024-04-29 20.55 20.65 20.34 20.58 0.0M
2024-04-26 20.80 20.80 20.35 20.45 0.0M
2024-04-25 20.41 20.70 20.17 20.51 0.0M
2024-04-24 20.91 20.91 20.41 20.67 0.0M
2024-04-23 20.46 21.25 20.46 21.19 0.0M
2024-04-22 20.84 20.84 20.42 20.48 0.0M
2024-04-19 20.68 20.68 20.26 20.47 0.0M
2024-04-18 20.59 21.07 20.50 20.78 0.0M
2024-04-17 20.01 20.61 20.00 20.33 0.0M
2024-04-16 20.20 20.23 19.84 19.93 0.0M
2024-04-15 20.18 20.96 20.01 20.47 0.0M
2024-04-12 21.03 21.03 19.88 20.19 0.0M
2024-04-11 21.35 21.35 20.61 21.11 0.0M
2024-04-10 21.56 21.83 21.37 21.52 0.0M
2024-04-09 21.38 21.44 21.25 21.40 0.0M
2024-04-08 21.03 21.57 20.94 21.42 0.0M
2024-04-05 20.65 20.94 20.34 20.82 0.0M
2024-04-04 21.22 21.26 20.75 20.75 0.0M
2024-04-03 20.63 21.14 20.63 20.96 0.0M
2024-04-02 21.03 21.34 20.16 20.41 0.0M
2024-03-28 20.86 21.29 20.83 21.07 0.0M
2024-03-27 21.29 21.29 20.90 21.11 0.0M
2024-03-26 21.17 21.30 20.84 21.30 0.0M
2024-03-25 21.09 21.27 20.67 21.00 0.0M
2024-03-22 21.31 21.31 20.93 21.28 0.0M
2024-03-21 20.99 21.47 20.97 21.37 0.0M
2024-03-20 20.84 21.00 20.71 20.89 0.0M
2024-03-19 20.65 20.99 20.57 20.88 0.0M
2024-03-18 20.64 20.68 20.33 20.68 0.0M
2024-03-15 19.80 20.65 19.80 20.62 0.0M
2024-03-14 19.99 20.00 19.71 19.81 0.0M
2024-03-13 20.01 20.10 19.67 19.81 0.0M
2024-03-12 20.45 20.45 19.86 19.98 0.0M
2024-03-11 20.23 20.49 20.06 20.49 0.0M
2024-03-08 20.51 20.56 19.91 19.96 0.0M
2024-03-07 20.19 20.60 20.18 20.50 0.0M
2024-03-06 20.02 20.33 19.96 20.25 0.0M
2024-03-05 20.30 20.30 19.85 19.98 0.0M
2024-03-04 19.80 20.35 19.69 20.32 0.0M
2024-03-01 20.13 20.13 19.55 19.56 0.0M
2024-02-29 20.26 20.26 20.01 20.10 0.0M
2024-02-28 20.46 20.59 20.16 20.40 0.0M
2024-02-27 20.60 20.60 20.32 20.53 0.0M
2024-02-26 20.49 20.84 20.40 20.61 0.0M
2024-02-23 20.51 20.63 20.11 20.51 0.0M
2024-02-22 20.28 20.54 20.16 20.54 0.0M
2024-02-21 20.08 20.29 20.08 20.20 0.0M
2024-02-20 20.19 20.19 19.86 19.86 0.0M
2024-02-19 20.14 20.26 19.96 20.26 0.0M
2024-02-16 20.53 20.54 19.96 19.96 0.0M
2024-02-15 20.02 20.53 19.95 20.42 0.0M
2024-02-14 19.92 20.13 19.81 20.00 0.0M
2024-02-13 19.97 20.05 19.71 19.88 0.0M
2024-02-12 20.00 20.11 19.78 19.97 0.0M
2024-02-09 20.11 20.31 19.78 19.80 0.0M
2024-02-08 19.96 20.39 19.96 20.26 0.0M
2024-02-07 19.67 19.99 19.59 19.99 0.0M
2024-02-06 19.74 19.85 19.46 19.63 0.0M
2024-02-05 19.99 19.99 19.51 19.80 0.0M
2024-02-02 19.55 19.99 19.43 19.99 0.0M
2024-02-01 19.16 19.63 19.16 19.62 0.0M
2024-01-31 19.51 19.58 19.08 19.38 0.0M
2024-01-30 19.53 19.73 19.33 19.47 0.0M
2024-01-29 18.86 19.63 17.70 19.46 0.0M
2024-01-26 18.90 19.00 18.56 18.88 0.0M
2024-01-25 18.94 18.98 18.52 18.90 0.0M
2024-01-24 18.48 18.99 18.38 18.96 0.0M
2024-01-23 18.57 18.57 18.20 18.40 0.0M
2024-01-22 18.58 18.58 18.06 18.33 0.0M
2024-01-19 18.25 18.45 17.96 18.14 0.0M
2024-01-18 18.10 18.33 17.95 18.09 0.0M
2024-01-17 18.03 18.19 17.82 18.19 0.0M
2024-01-16 18.40 18.40 17.92 18.13 0.0M
2024-01-15 18.33 18.50 18.17 18.50 0.0M
2024-01-12 18.38 18.38 18.00 18.29 0.0M
2024-01-11 18.20 18.40 18.11 18.40 0.0M
2024-01-10 18.25 18.31 18.11 18.11 0.0M
2024-01-09 18.52 18.52 18.18 18.22 0.0M
2024-01-08 18.40 18.59 18.00 18.43 0.0M
2024-01-05 18.21 18.54 17.85 18.54 0.1M
2024-01-04 18.16 18.38 18.16 18.35 0.0M
2024-01-03 18.95 19.08 18.06 18.20 0.1M
2024-01-02 18.93 19.35 18.92 18.92 0.0M