Börse:
6,290€
4,31%
Echtzeit-Aktienkurs Easyjet PLC
Bid:
6,170€
Ask:
6,410€
Aktienkurse zur Easyjet PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 6,06 | 6,33 | 6,02 | 6,29 | 4,23% | 3.175,00 |
| 19.05.2022 | 5,96 | 6,18 | 5,72 | 6,03 | 0,75% | 3.320,00 |
| 18.05.2022 | 6,06 | 6,19 | 5,97 | 5,99 | -1,64% | 21.490,00 |
| 17.05.2022 | 5,95 | 6,22 | 5,94 | 6,09 | 2,87% | 5.579,00 |
| 16.05.2022 | 5,92 | 5,96 | 5,72 | 5,92 | -0,76% | 8.982,00 |
| 13.05.2022 | 5,86 | 5,98 | 5,81 | 5,96 | 3,20% | 5.279,00 |
| 12.05.2022 | 5,89 | 5,93 | 5,57 | 5,78 | -1,95% | 820,00 |
| 11.05.2022 | 5,87 | 6,14 | 5,86 | 5,89 | 1,03% | 2.205,00 |
| 10.05.2022 | 5,88 | 5,96 | 5,76 | 5,83 | -0,43% | 1.037,00 |
| 09.05.2022 | 5,97 | 6,09 | 5,81 | 5,86 | -3,06% | 4.263,00 |
| 06.05.2022 | 6,20 | 6,27 | 5,87 | 6,04 | -2,82% | 6.538,00 |
| 05.05.2022 | 6,52 | 6,67 | 6,18 | 6,22 | -4,60% | 4.442,00 |
| 04.05.2022 | 6,71 | 6,72 | 6,33 | 6,52 | -2,98% | 21.683,00 |
| 03.05.2022 | 6,64 | 6,86 | 6,62 | 6,72 | 0,83% | 16.622,00 |
| 02.05.2022 | 6,56 | 6,79 | 6,49 | 6,66 | 1,37% | 2.515,00 |
| 29.04.2022 | 6,74 | 6,81 | 6,55 | 6,57 | -1,94% | 4.238,00 |
| 28.04.2022 | 6,75 | 6,85 | 6,57 | 6,70 | 0,68% | 7.206,00 |
| 27.04.2022 | 6,67 | 6,78 | 6,37 | 6,66 | 0,68% | 2.313,00 |
| 26.04.2022 | 6,90 | 7,02 | 6,60 | 6,61 | -3,57% | 84,00 |
| 25.04.2022 | 6,77 | 6,92 | 6,68 | 6,86 | 0,44% | 20,00 |
| 22.04.2022 | 7,07 | 7,12 | 6,73 | 6,83 | -3,67% | 7.913,00 |
| 21.04.2022 | 6,83 | 7,29 | 6,80 | 7,09 | 4,65% | 22.060,00 |
| 20.04.2022 | 6,90 | 6,90 | 6,67 | 6,77 | -1,74% | 30,00 |
| 19.04.2022 | 6,94 | 6,99 | 6,73 | 6,89 | -1,99% | 2.047,00 |
| 14.04.2022 | 6,70 | 7,05 | 6,69 | 7,03 | 5,87% | 13.484,00 |
| 13.04.2022 | 6,66 | 6,71 | 6,45 | 6,64 | 1,14% | 18.208,00 |
| 12.04.2022 | 6,44 | 6,71 | 6,31 | 6,57 | 1,70% | 5.737,00 |
| 11.04.2022 | 6,27 | 6,70 | 6,19 | 6,46 | 2,62% | 1.359,00 |
| 08.04.2022 | 6,45 | 6,53 | 6,28 | 6,29 | -2,63% | 551,00 |
| 07.04.2022 | 6,34 | 6,59 | 6,30 | 6,46 | 2,54% | 3.300,00 |
| 06.04.2022 | 6,52 | 6,61 | 6,21 | 6,30 | -3,23% | 2.632,00 |
| 05.04.2022 | 6,72 | 6,73 | 6,43 | 6,51 | -3,20% | 2.949,00 |
| 04.04.2022 | 6,81 | 6,82 | 6,47 | 6,73 | -1,32% | 1.029,00 |
| 01.04.2022 | 6,62 | 6,82 | 6,61 | 6,82 | 4,05% | 4.517,00 |
| 31.03.2022 | 6,58 | 6,81 | 6,55 | 6,55 | -0,71% | 2.527,00 |
| 30.03.2022 | 6,75 | 6,80 | 6,51 | 6,60 | -2,81% | 6.375,00 |
| 29.03.2022 | 6,55 | 6,87 | 6,52 | 6,79 | 4,88% | 8.943,00 |
| 28.03.2022 | 6,36 | 6,61 | 6,33 | 6,47 | 1,03% | 22.775,00 |
| 25.03.2022 | 6,25 | 6,42 | 6,15 | 6,41 | 2,14% | 131,00 |
| 24.03.2022 | 6,38 | 6,41 | 6,09 | 6,27 | -0,08% | 2.077,00 |
| 23.03.2022 | 6,51 | 6,52 | 6,27 | 6,28 | -3,00% | 2.575,00 |
| 22.03.2022 | 6,35 | 6,55 | 6,26 | 6,47 | 1,97% | 7.370,00 |
| 21.03.2022 | 6,51 | 6,52 | 6,22 | 6,35 | -2,43% | 1.207,00 |
| 18.03.2022 | 6,52 | 6,55 | 6,21 | 6,50 | -0,52% | 4.604,00 |
| 17.03.2022 | 6,71 | 6,79 | 6,28 | 6,54 | -2,43% | 2.969,00 |
| 16.03.2022 | 6,34 | 6,75 | 6,34 | 6,70 | 6,72% | 7.648,00 |
| 15.03.2022 | 6,20 | 6,52 | 5,93 | 6,28 | 1,27% | 14.808,00 |
| 14.03.2022 | 5,99 | 6,21 | 5,99 | 6,20 | 4,73% | 2.149,00 |
| 11.03.2022 | 5,98 | 6,20 | 5,84 | 5,92 | -1,22% | 7.210,00 |
| 10.03.2022 | 6,24 | 6,26 | 5,71 | 5,99 | -4,07% | 44.366,00 |
| 09.03.2022 | 5,74 | 6,33 | 5,68 | 6,25 | 9,52% | 20.623,00 |
| 08.03.2022 | 5,26 | 5,89 | 5,22 | 5,70 | 8,19% | 10.911,00 |
| 07.03.2022 | 5,89 | 5,92 | 5,11 | 5,27 | -13,57% | 11.173,00 |
| 04.03.2022 | 6,17 | 6,29 | 5,73 | 6,10 | -3,72% | 11.738,00 |
| 03.03.2022 | 6,87 | 6,96 | 6,19 | 6,34 | -7,34% | 3.037,00 |
| 02.03.2022 | 6,72 | 6,92 | 6,35 | 6,84 | 1,57% | 7.967,00 |
| 01.03.2022 | 7,40 | 7,47 | 6,66 | 6,73 | -8,92% | 11.315,00 |
| 28.02.2022 | 7,41 | 7,45 | 6,93 | 7,39 | -2,57% | 4.882,00 |
| 25.02.2022 | 7,61 | 7,74 | 7,28 | 7,59 | -0,04% | 1.550,00 |
| 24.02.2022 | 7,52 | 7,63 | 7,10 | 7,59 | -2,92% | 12.669,00 |
| 23.02.2022 | 8,20 | 8,21 | 7,77 | 7,82 | -5,03% | 6.702,00 |
| 22.02.2022 | 7,53 | 8,24 | 7,53 | 8,23 | 6,14% | 14.489,00 |
| 21.02.2022 | 8,19 | 8,36 | 7,74 | 7,76 | -4,94% | 3.081,00 |
| 18.02.2022 | 8,21 | 8,42 | 8,10 | 8,16 | 0,23% | 1.583,00 |
| 17.02.2022 | 8,76 | 8,77 | 7,94 | 8,14 | -7,06% | 9.461,00 |
| 16.02.2022 | 8,68 | 8,80 | 8,50 | 8,76 | 1,90% | 4.700,00 |
| 15.02.2022 | 8,13 | 8,65 | 8,13 | 8,59 | 4,82% | 2.507,00 |
| 14.02.2022 | 8,35 | 8,42 | 7,85 | 8,20 | -2,99% | 20.372,00 |
| 11.02.2022 | 8,69 | 8,93 | 8,43 | 8,45 | -2,57% | 1.090,00 |
| 10.02.2022 | 8,52 | 8,81 | 8,41 | 8,68 | 1,77% | 6.271,00 |
| 09.02.2022 | 8,30 | 8,60 | 8,13 | 8,52 | 3,53% | 9.095,00 |
| 08.02.2022 | 7,78 | 8,25 | 7,74 | 8,23 | 6,14% | 3.901,00 |
| 07.02.2022 | 7,55 | 7,78 | 7,49 | 7,76 | 2,65% | 115,00 |
| 04.02.2022 | 7,64 | 7,64 | 7,35 | 7,56 | -1,76% | 586,00 |
| 03.02.2022 | 7,52 | 7,76 | 7,46 | 7,69 | -1,75% | 1.553,00 |
| 02.02.2022 | 7,82 | 7,94 | 7,62 | 7,83 | 0,42% | 5.249,00 |
| 01.02.2022 | 7,62 | 7,82 | 7,58 | 7,80 | 2,30% | 1.362,00 |
| 31.01.2022 | 7,65 | 7,71 | 7,28 | 7,62 | -0,85% | 6.117,00 |
| 28.01.2022 | 7,78 | 7,81 | 7,42 | 7,69 | 1,37% | 17,00 |
| 27.01.2022 | 7,47 | 7,82 | 7,47 | 7,58 | 1,20% | 3.306,00 |
| 26.01.2022 | 7,34 | 7,71 | 7,29 | 7,49 | 2,32% | 11.619,00 |
| 25.01.2022 | 7,27 | 7,38 | 7,11 | 7,32 | 0,72% | 1.561,00 |
| 24.01.2022 | 7,66 | 7,67 | 7,23 | 7,27 | -5,14% | 6.800,00 |
| 21.01.2022 | 7,71 | 7,80 | 7,49 | 7,66 | -0,16% | 2.406,00 |
| 20.01.2022 | 7,62 | 7,93 | 7,50 | 7,68 | 1,32% | 3.916,00 |
| 19.01.2022 | 7,63 | 7,75 | 7,50 | 7,58 | -1,44% | 1.420,00 |
| 18.01.2022 | 7,71 | 7,73 | 7,51 | 7,69 | 0,17% | 403,00 |
| 17.01.2022 | 7,65 | 7,76 | 7,64 | 7,67 | 0,66% | - |
| 14.01.2022 | 7,64 | 7,75 | 7,54 | 7,62 | -0,96% | 3,00 |
| 13.01.2022 | 7,60 | 7,78 | 7,42 | 7,70 | 2,11% | 2.407,00 |
| 12.01.2022 | 7,68 | 7,72 | 7,46 | 7,54 | -1,95% | 480,00 |
| 11.01.2022 | 7,75 | 7,76 | 7,56 | 7,69 | -0,89% | 1.101,00 |
| 10.01.2022 | 7,56 | 7,82 | 7,55 | 7,76 | 3,18% | 1.287,00 |
| 07.01.2022 | 7,56 | 7,62 | 7,42 | 7,52 | -0,37% | 1.550,00 |
| 06.01.2022 | 7,36 | 7,66 | 7,31 | 7,55 | 2,29% | 12.696,00 |
| 05.01.2022 | 7,40 | 7,58 | 7,31 | 7,38 | -0,91% | 8.633,00 |
| 04.01.2022 | 6,91 | 7,48 | 6,89 | 7,45 | 8,72% | 26.439,00 |
| 03.01.2022 | 6,69 | 6,97 | 6,69 | 6,85 | 4,09% | 8.242,00 |
| 30.12.2021 | 6,56 | 6,62 | 6,51 | 6,58 | 0,98% | 24,00 |
| 29.12.2021 | 6,82 | 6,90 | 6,46 | 6,52 | -3,75% | 6.266,00 |