Ryanair ADR

RYAAY
🏛️ Deutschland →
49.60
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 49.60 49.60 49.60 49.60 0.0M
2025-09-26 49.40 49.40 49.40 49.40 0.0M
2025-09-25 48.80 48.80 48.80 48.80 0.0M
2025-09-24 48.20 48.20 48.20 48.20 0.0M
2025-09-23 48.20 48.20 48.20 48.20 0.0M
2025-09-19 47.60 47.60 47.60 47.60 0.0M
2025-09-18 48.60 48.60 48.60 48.60 0.0M
2025-09-17 48.80 49.00 48.80 48.80 0.0M
2025-09-16 48.80 48.80 48.80 48.80 0.0M
2025-09-15 49.40 49.40 49.40 49.40 0.0M
2025-09-12 50.00 50.00 50.00 50.00 0.0M
2025-09-11 51.00 51.00 51.00 51.00 0.0M
2025-09-10 50.50 50.50 50.50 50.50 0.0M
2025-09-09 51.00 51.00 51.00 51.00 0.0M
2025-09-08 51.00 51.00 51.00 51.00 0.0M
2025-09-05 52.00 52.00 52.00 52.00 0.0M
2025-09-04 52.00 52.00 52.00 52.00 0.0M
2025-09-03 53.50 53.50 53.50 53.50 0.0M
2025-09-02 52.50 52.50 52.50 52.50 0.0M
2025-09-01 54.50 54.50 54.50 54.50 0.0M
2025-08-29 54.50 54.50 54.50 54.50 0.0M
2025-08-28 54.50 54.50 54.50 54.50 0.0M
2025-08-27 54.50 54.50 54.50 54.50 0.0M
2025-08-26 56.50 56.50 56.50 56.50 0.0M
2025-08-25 57.00 57.00 57.00 57.00 0.0M
2025-08-22 57.00 57.00 57.00 57.00 0.0M
2025-08-21 56.50 56.50 56.00 56.00 0.0M
2025-08-20 56.00 56.00 56.00 56.00 0.0M
2025-08-19 57.00 57.00 57.00 57.00 0.0M
2025-08-18 56.50 56.50 56.50 56.50 0.0M
2025-08-15 57.00 57.00 57.00 57.00 0.0M
2025-08-14 57.00 57.00 57.00 57.00 0.0M
2025-08-13 56.50 56.50 56.50 56.50 0.0M
2025-08-08 55.50 55.50 55.50 55.50 0.0M
2025-08-07 56.00 56.00 56.00 56.00 0.0M
2025-08-06 55.50 55.50 55.50 55.50 0.0M
2025-08-05 55.00 55.00 55.00 55.00 0.0M
2025-08-04 55.50 55.50 55.50 55.50 0.0M
2025-08-01 54.00 54.00 54.00 54.00 0.0M
2025-07-31 55.00 55.00 55.00 55.00 0.0M
2025-07-30 54.50 54.50 54.50 54.50 0.0M
2025-07-29 54.50 55.00 54.50 54.50 0.0M
2025-07-28 54.50 54.50 54.50 54.50 0.0M
2025-07-25 53.00 53.50 53.00 53.50 0.0M
2025-07-24 53.50 53.50 53.50 53.50 0.0M
2025-07-23 53.50 53.50 53.50 53.50 0.0M
2025-07-22 50.50 51.50 50.50 51.50 0.0M
2025-07-21 51.50 51.50 51.50 51.50 0.0M
2025-07-18 48.80 48.80 48.20 48.20 0.0M
2025-07-17 49.20 49.20 49.20 49.20 0.0M
2025-07-16 50.50 50.50 50.50 50.50 0.0M
2025-07-15 49.00 49.00 49.00 49.00 0.0M
2025-07-14 49.40 49.40 49.40 49.40 0.0M
2025-07-11 49.20 49.20 49.20 49.20 0.0M
2025-07-10 50.00 50.00 50.00 50.00 0.0M
2025-07-09 49.40 49.40 49.40 49.40 0.0M
2025-07-08 50.50 50.50 50.50 50.50 0.0M
2025-07-07 48.40 48.40 48.40 48.40 0.0M
2025-07-04 48.60 48.60 48.60 48.60 0.0M
2025-07-03 49.20 49.20 49.20 49.20 0.0M
2025-07-02 49.40 49.40 49.40 49.40 0.0M
2025-07-01 48.60 48.60 48.60 48.60 0.0M
2025-06-30 49.00 49.00 49.00 49.00 0.0M
2025-06-26 48.40 48.40 48.40 48.40 0.0M
2025-06-25 48.20 48.20 48.20 48.20 0.0M
2025-06-24 49.00 49.40 49.00 49.40 0.0M
2025-06-18 48.00 48.00 48.00 48.00 0.0M
2025-06-13 48.20 48.20 47.40 47.40 0.0M
2025-06-12 49.80 49.80 49.60 49.60 0.0M
2025-06-11 50.50 50.50 50.50 50.50 0.0M
2025-06-10 50.00 50.00 50.00 50.00 0.0M
2025-06-04 48.60 48.60 48.40 48.40 0.0M
2025-06-02 49.00 49.00 49.00 49.00 0.0M
2025-05-30 48.80 48.80 48.80 48.80 0.0M
2025-05-29 50.00 50.00 49.40 49.40 0.0M
2025-05-23 49.60 49.60 48.00 48.20 0.0M
2025-05-20 48.00 48.40 48.00 48.40 0.0M
2025-05-19 47.40 47.40 47.40 47.40 0.0M
2025-05-15 45.60 45.60 45.60 45.60 0.0M
2025-05-14 44.00 44.20 44.00 44.20 0.0M
2025-05-13 44.80 44.80 44.80 44.80 0.0M
2025-05-06 44.00 44.00 44.00 44.00 0.0M
2025-04-30 41.80 41.80 41.80 41.80 0.0M
2025-04-28 40.40 40.40 40.40 40.40 0.0M
2025-04-15 40.00 40.00 40.00 40.00 0.0M
2025-04-11 38.00 38.20 38.00 38.20 0.0M
2025-04-10 38.80 39.00 38.80 39.00 0.0M
2025-04-09 37.80 38.00 37.80 38.00 0.0M
2025-04-08 37.80 37.80 37.80 37.80 0.0M
2025-04-04 37.60 37.60 37.60 37.60 0.0M
2025-04-03 39.00 39.00 39.00 39.00 0.0M
2025-04-02 39.60 39.60 39.60 39.60 0.0M
2025-03-31 40.00 40.00 39.40 39.40 0.0M
2025-03-27 42.20 42.20 42.20 42.20 0.0M
2025-03-24 42.80 43.00 42.80 43.00 0.0M
2025-03-21 42.80 42.80 42.60 42.60 0.0M
2025-03-20 43.00 43.00 43.00 43.00 0.0M
2025-03-11 42.60 42.60 42.60 42.60 0.0M
2025-03-07 43.60 43.60 43.60 43.60 0.0M
2025-03-04 44.80 44.80 44.80 44.80 0.0M
2025-03-03 46.00 46.00 46.00 46.00 0.0M
2025-02-26 44.80 44.80 44.80 44.80 0.0M
2025-02-25 43.60 43.60 43.60 43.60 0.0M
2025-02-24 43.40 43.40 43.40 43.40 0.0M
2025-02-12 44.20 44.20 44.20 44.20 0.0M
2025-02-10 44.60 44.60 44.60 44.60 0.0M
2025-01-30 46.00 46.00 46.00 46.00 0.0M
2025-01-28 44.60 44.60 44.60 44.60 0.0M
2025-01-27 45.00 45.00 45.00 45.00 0.0M
2025-01-22 41.80 41.80 41.80 41.80 0.0M
2025-01-20 40.20 40.20 40.20 40.20 0.0M
2025-01-14 41.20 41.20 41.20 41.20 0.0M
2025-01-02 41.60 41.60 41.60 41.60 0.0M