17,400€
-0,57%
Echtzeit-Aktienkurs Jet2 PLC
Bid:
Ask:
Aktienkurse zur Jet2 PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,60 | 17,60 | 17,25 | 17,40 | -0,57% | - |
| 08.09.2026 | 17,90 | 17,90 | 17,45 | 17,50 | -2,23% | - |
| 07.09.2026 | 17,70 | 17,95 | 17,70 | 17,90 | 0,00% | - |
| 04.09.2026 | 17,60 | 17,95 | 17,50 | 17,90 | 1,13% | - |
| 03.09.2026 | 16,90 | 17,90 | 16,90 | 17,70 | 4,12% | - |
| 02.09.2026 | 17,50 | 17,50 | 16,85 | 17,00 | -2,30% | - |
| 01.09.2026 | 17,90 | 17,90 | 17,30 | 17,40 | -2,79% | - |
| 31.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 28.08.2026 | 18,00 | 18,00 | 17,75 | 17,90 | 0,00% | - |
| 27.08.2026 | 18,20 | 18,25 | 17,80 | 17,90 | -1,65% | - |
| 26.08.2026 | 18,00 | 18,35 | 17,95 | 18,20 | 0,55% | - |
| 25.08.2026 | 17,90 | 18,20 | 17,90 | 18,10 | 0,56% | - |
| 24.08.2026 | 17,80 | 18,10 | 17,80 | 18,00 | 1,12% | - |
| 21.08.2026 | 17,90 | 18,05 | 17,75 | 17,80 | 0,00% | - |
| 20.08.2026 | 18,00 | 18,05 | 17,70 | 17,80 | -1,11% | - |
| 19.08.2026 | 18,00 | 18,10 | 17,90 | 18,00 | 37,40% | - |
| 05.05.2026 | 13,10 | 13,10 | 12,80 | 13,10 | 0,38% | - |
| 04.05.2026 | 13,10 | 13,10 | 13,00 | 13,05 | 1,95% | - |
| 30.04.2026 | 12,00 | 12,80 | 12,00 | 12,80 | 2,40% | 80,00 |
| 29.04.2026 | 12,50 | 12,65 | 11,30 | 12,50 | 0,00% | 7.149,00 |
| 28.04.2026 | 12,70 | 12,95 | 12,30 | 12,50 | -2,34% | 13.697,00 |
| 27.04.2026 | 12,40 | 13,00 | 12,40 | 12,80 | -0,78% | 520,00 |
| 24.04.2026 | 12,60 | 13,00 | 12,60 | 12,90 | -1,53% | 100,00 |
| 23.04.2026 | 12,80 | 13,25 | 12,80 | 13,10 | -1,50% | 299,00 |
| 22.04.2026 | 13,20 | 13,70 | 13,20 | 13,30 | -2,56% | 12.500,00 |
| 21.04.2026 | 13,30 | 14,00 | 13,30 | 13,65 | -1,09% | 13.000,00 |
| 20.04.2026 | 14,20 | 14,20 | 13,60 | 13,80 | -2,82% | - |
| 17.04.2026 | 13,00 | 14,30 | 13,00 | 14,20 | 5,19% | 2.980,00 |
| 16.04.2026 | 14,00 | 14,10 | 13,30 | 13,50 | -3,57% | 1.785,00 |
| 15.04.2026 | 13,60 | 14,10 | 13,60 | 14,00 | -0,71% | - |
| 14.04.2026 | 13,00 | 14,10 | 13,00 | 14,10 | 4,44% | - |
| 13.04.2026 | 13,95 | 13,95 | 13,30 | 13,50 | -3,57% | 54,00 |
| 10.04.2026 | 13,30 | 14,20 | 13,30 | 14,00 | 1,45% | - |
| 09.04.2026 | 14,00 | 14,00 | 13,60 | 13,80 | -1,43% | - |
| 08.04.2026 | 13,15 | 14,40 | 12,95 | 14,00 | 7,69% | - |
| 07.04.2026 | 13,10 | 13,20 | 12,80 | 13,00 | -0,76% | - |
| 02.04.2026 | 13,40 | 13,40 | 12,90 | 13,10 | -2,96% | 2.212,00 |
| 01.04.2026 | 12,95 | 13,50 | 12,95 | 13,50 | 5,06% | 6.500,00 |
| 31.03.2026 | 12,40 | 13,00 | 12,40 | 12,85 | -0,39% | - |
| 30.03.2026 | 13,00 | 13,10 | 12,70 | 12,90 | -0,77% | - |
| 27.03.2026 | 13,00 | 13,10 | 12,90 | 13,00 | 0,00% | - |
| 26.03.2026 | 13,00 | 13,10 | 12,80 | 13,00 | 0,00% | - |
| 25.03.2026 | 12,30 | 13,25 | 12,30 | 13,00 | 1,56% | - |
| 24.03.2026 | 12,40 | 12,90 | 12,40 | 12,80 | -0,78% | 2.600,00 |
| 23.03.2026 | 12,35 | 13,10 | 12,00 | 12,90 | 4,45% | - |
| 20.03.2026 | 12,30 | 12,60 | 12,30 | 12,35 | 0,41% | - |
| 19.03.2026 | 12,20 | 12,70 | 12,20 | 12,30 | -3,15% | 2.160,00 |
| 18.03.2026 | 12,20 | 13,00 | 12,20 | 12,70 | 0,00% | - |
| 17.03.2026 | 12,10 | 12,80 | 12,10 | 12,70 | 0,79% | 278,00 |
| 16.03.2026 | 12,40 | 12,80 | 12,40 | 12,60 | -1,56% | - |
| 13.03.2026 | 12,60 | 12,90 | 12,60 | 12,80 | -0,78% | - |
| 12.03.2026 | 13,50 | 13,60 | 12,50 | 12,90 | -5,15% | 6.604,00 |
| 11.03.2026 | 13,20 | 13,70 | 13,20 | 13,60 | -0,73% | 2.145,00 |
| 10.03.2026 | 12,90 | 13,85 | 12,90 | 13,70 | 2,24% | 14.000,00 |
| 09.03.2026 | 13,55 | 13,60 | 12,90 | 13,40 | -1,47% | 696,00 |
| 06.03.2026 | 13,10 | 13,90 | 13,10 | 13,60 | 0,00% | 372,00 |
| 05.03.2026 | 13,50 | 13,90 | 13,50 | 13,60 | -2,86% | - |
| 04.03.2026 | 13,50 | 14,00 | 13,50 | 14,00 | 2,19% | - |
| 03.03.2026 | 13,60 | 13,90 | 13,50 | 13,70 | -3,52% | 5.888,00 |
| 02.03.2026 | 14,40 | 14,45 | 13,25 | 14,20 | -1,39% | - |
| 27.02.2026 | 14,70 | 14,75 | 14,40 | 14,40 | -2,04% | - |
| 26.02.2026 | 13,90 | 14,80 | 13,90 | 14,70 | 2,08% | - |
| 25.02.2026 | 14,80 | 14,80 | 14,00 | 14,40 | -2,70% | 600,00 |
| 24.02.2026 | 14,40 | 14,95 | 14,40 | 14,80 | -0,67% | - |
| 23.02.2026 | 14,50 | 15,05 | 14,50 | 14,90 | -0,67% | 14.560,00 |
| 20.02.2026 | 14,80 | 15,10 | 14,80 | 15,00 | 1,35% | - |
| 19.02.2026 | 14,50 | 15,05 | 14,50 | 14,80 | -1,33% | - |
| 18.02.2026 | 14,90 | 15,10 | 14,70 | 15,00 | 0,67% | - |
| 17.02.2026 | 14,30 | 14,90 | 14,30 | 14,90 | 0,68% | - |
| 16.02.2026 | 14,10 | 15,00 | 14,10 | 14,80 | 1,37% | - |
| 13.02.2026 | 13,80 | 14,60 | 13,80 | 14,60 | 2,82% | - |
| 12.02.2026 | 14,20 | 14,30 | 14,00 | 14,20 | 0,00% | - |
| 11.02.2026 | 13,80 | 14,30 | 13,80 | 14,20 | -0,70% | - |
| 10.02.2026 | 14,10 | 14,70 | 14,10 | 14,30 | -2,05% | - |
| 09.02.2026 | 14,50 | 14,60 | 14,30 | 14,60 | 0,69% | - |
| 06.02.2026 | 14,30 | 14,50 | 14,10 | 14,50 | 1,75% | - |
| 05.02.2026 | 14,10 | 14,60 | 14,10 | 14,25 | -3,06% | - |
| 04.02.2026 | 14,00 | 14,80 | 14,00 | 14,70 | 1,38% | - |
| 03.02.2026 | 15,10 | 15,10 | 14,50 | 14,50 | -0,68% | 1.584,00 |
| 02.02.2026 | 14,35 | 14,60 | 14,30 | 14,60 | 1,74% | 2.600,00 |
| 30.01.2026 | 14,10 | 14,60 | 14,00 | 14,35 | 1,77% | - |
| 29.01.2026 | 13,80 | 14,40 | 13,80 | 14,10 | -0,70% | - |
| 28.01.2026 | 13,80 | 14,25 | 13,80 | 14,20 | 0,71% | - |
| 27.01.2026 | 14,10 | 14,40 | 13,90 | 14,10 | -2,76% | 260,00 |
| 26.01.2026 | 14,20 | 14,80 | 14,20 | 14,50 | -1,36% | 3.840,00 |
| 23.01.2026 | 14,90 | 15,00 | 14,50 | 14,70 | -1,34% | 2.125,00 |
| 22.01.2026 | 14,10 | 15,00 | 14,10 | 14,90 | 2,05% | - |
| 21.01.2026 | 14,10 | 14,70 | 14,10 | 14,60 | 0,00% | - |
| 20.01.2026 | 14,50 | 15,00 | 14,50 | 14,60 | -2,67% | - |
| 19.01.2026 | 15,05 | 15,15 | 14,80 | 15,00 | -0,66% | - |
| 16.01.2026 | 14,60 | 15,20 | 14,60 | 15,10 | -0,33% | 14.000,00 |
| 15.01.2026 | 15,00 | 15,20 | 15,00 | 15,15 | 1,00% | 2.010,00 |
| 14.01.2026 | 15,20 | 15,30 | 14,90 | 15,00 | -0,66% | - |
| 13.01.2026 | 16,00 | 16,00 | 15,10 | 15,10 | -5,63% | - |
| 12.01.2026 | 15,90 | 16,15 | 15,80 | 16,00 | -1,23% | 28.000,00 |
| 09.01.2026 | 15,90 | 16,40 | 15,90 | 16,20 | -1,22% | - |
| 08.01.2026 | 15,80 | 16,40 | 15,80 | 16,40 | 0,61% | 610,00 |
| 07.01.2026 | 16,30 | 17,00 | 16,20 | 16,30 | -2,98% | - |
| 06.01.2026 | 15,90 | 16,80 | 15,90 | 16,80 | 2,44% | - |
| 05.01.2026 | 15,70 | 16,40 | 15,70 | 16,40 | 1,23% | 210,00 |