£6,838
0,94%
Echtzeit-Aktienkurs Easyjet PLC
Bid:
Ask:
Aktienkurse zur Easyjet PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 6,84 | 6,85 | 6,81 | 6,82 | 0,71% | 1.242.503,00 |
| 14.10.2026 | 6,77 | 6,78 | 6,76 | 6,77 | 0,12% | 157.876,00 |
| 13.10.2026 | 6,78 | 6,79 | 6,75 | 6,77 | -0,12% | 249.414,00 |
| 12.10.2026 | 6,83 | 6,83 | 6,77 | 6,77 | -0,41% | 180.692,00 |
| 09.10.2026 | 6,81 | 6,83 | 6,80 | 6,80 | -0,23% | 263.369,00 |
| 08.10.2026 | 6,80 | 6,83 | 6,79 | 6,82 | 0,29% | 382.507,00 |
| 07.10.2026 | 6,79 | 6,81 | 6,77 | 6,80 | 0,24% | 279.043,00 |
| 06.10.2026 | 6,78 | 6,79 | 6,76 | 6,78 | 0,21% | 298.268,00 |
| 05.10.2026 | 6,80 | 6,80 | 6,76 | 6,77 | -0,51% | 867.084,00 |
| 02.10.2026 | 6,79 | 6,81 | 6,76 | 6,80 | 0,46% | 482.955,00 |
| 01.10.2026 | 6,77 | 6,79 | 6,72 | 6,77 | -0,06% | 681.723,00 |
| 30.09.2026 | 6,79 | 6,80 | 6,76 | 6,78 | 0,06% | 430.066,00 |
| 29.09.2026 | 6,75 | 6,78 | 6,74 | 6,77 | 0,47% | 477.725,00 |
| 28.09.2026 | 6,75 | 6,75 | 6,73 | 6,74 | -0,03% | 283.843,00 |
| 25.09.2026 | 6,71 | 6,75 | 6,71 | 6,74 | 0,66% | 303.275,00 |
| 24.09.2026 | 6,71 | 6,72 | 6,70 | 6,70 | -0,13% | 1.449.416,00 |
| 23.09.2026 | 6,72 | 6,72 | 6,70 | 6,71 | -0,07% | 1.799.943,00 |
| 22.09.2026 | 6,71 | 6,73 | 6,70 | 6,71 | -0,06% | 826.467,00 |
| 21.09.2026 | 6,70 | 6,72 | 6,69 | 6,72 | 0,45% | 309.586,00 |
| 18.09.2026 | 6,70 | 6,71 | 6,67 | 6,69 | -0,15% | 2.799.622,00 |
| 17.09.2026 | 6,70 | 6,73 | 6,68 | 6,70 | 0,15% | 554.852,00 |
| 16.09.2026 | 6,69 | 6,69 | 6,66 | 6,69 | 0,01% | 409.538,00 |
| 15.09.2026 | 6,65 | 6,69 | 6,65 | 6,69 | 0,32% | 251.351,00 |
| 14.09.2026 | 6,68 | 6,68 | 6,65 | 6,66 | -0,12% | 323.769,00 |
| 11.09.2026 | 6,69 | 6,71 | 6,67 | 6,67 | -0,24% | 328.643,00 |
| 10.09.2026 | 6,70 | 6,70 | 6,68 | 6,69 | 0,09% | 330.121,00 |
| 09.09.2026 | 6,69 | 6,71 | 6,68 | 6,68 | -0,37% | 369.847,00 |
| 08.09.2026 | 6,72 | 6,72 | 6,70 | 6,71 | -0,22% | 162.650,00 |
| 07.09.2026 | 6,70 | 6,73 | 6,70 | 6,72 | 0,21% | 372.626,00 |
| 04.09.2026 | 6,72 | 6,74 | 6,71 | 6,71 | -0,30% | 369.129,00 |
| 03.09.2026 | 6,75 | 6,76 | 6,72 | 6,73 | -0,06% | 739.859,00 |
| 02.09.2026 | 6,70 | 6,73 | 6,70 | 6,73 | 0,42% | 1.029.656,00 |
| 01.09.2026 | 6,73 | 6,74 | 6,70 | 6,70 | 0,49% | 460.978,00 |
| 31.08.2026 | 6,71 | 6,72 | 6,64 | 6,67 | -0,99% | - |
| 28.08.2026 | 6,77 | 6,77 | 6,74 | 6,74 | -0,06% | 430.076,00 |
| 27.08.2026 | 6,74 | 6,77 | 6,74 | 6,74 | 0,24% | 437.152,00 |
| 26.08.2026 | 6,76 | 6,79 | 6,72 | 6,73 | -0,56% | 430.296,00 |
| 25.08.2026 | 6,77 | 6,77 | 6,72 | 6,76 | 0,30% | 601.363,00 |
| 24.08.2026 | 6,75 | 6,75 | 6,72 | 6,74 | 0,48% | 587.436,00 |
| 21.08.2026 | 6,73 | 6,73 | 6,68 | 6,71 | -0,13% | 454.668,00 |
| 20.08.2026 | 6,72 | 6,74 | 6,70 | 6,72 | 0,25% | 312.455,00 |
| 19.08.2026 | 6,72 | 6,72 | 6,70 | 6,70 | 0,04% | 191.527,00 |
| 18.08.2026 | 6,71 | 6,74 | 6,69 | 6,70 | -0,31% | 587.988,00 |
| 17.08.2026 | 6,73 | 6,74 | 6,72 | 6,72 | -0,03% | 507.256,00 |
| 14.08.2026 | 6,74 | 6,74 | 6,71 | 6,72 | -0,18% | 464.610,00 |
| 13.08.2026 | 6,74 | 6,75 | 6,73 | 6,74 | 0,18% | 252.810,00 |
| 12.08.2026 | 6,73 | 6,75 | 6,72 | 6,72 | -0,16% | 747.762,00 |
| 11.08.2026 | 6,76 | 6,76 | 6,72 | 6,74 | -0,06% | 1.017.962,00 |
| 10.08.2026 | 6,67 | 6,74 | 6,66 | 6,74 | 0,88% | 757.409,00 |
| 07.08.2026 | 6,70 | 6,73 | 6,64 | 6,68 | -0,40% | 2.063.774,00 |
| 06.08.2026 | 6,51 | 6,77 | 5,87 | 6,71 | 3,33% | 4.864.749,00 |
| 05.08.2026 | 6,40 | 6,54 | 6,39 | 6,49 | 1,95% | 765.967,00 |
| 04.08.2026 | 6,42 | 6,43 | 6,31 | 6,37 | -1,44% | 988.521,00 |
| 03.08.2026 | 6,41 | 6,50 | 6,40 | 6,46 | 2,60% | 756.497,00 |
| 31.07.2026 | 6,19 | 6,35 | 6,18 | 6,30 | 1,81% | 831.529,00 |
| 30.07.2026 | 6,12 | 6,19 | 6,08 | 6,18 | 1,33% | 678.682,00 |
| 29.07.2026 | 6,16 | 6,16 | 6,01 | 6,10 | -1,21% | 516.524,00 |
| 28.07.2026 | 6,21 | 6,24 | 6,15 | 6,18 | -0,87% | 635.290,00 |
| 27.07.2026 | 6,28 | 6,33 | 6,19 | 6,23 | 0,23% | 436.971,00 |
| 24.07.2026 | 6,03 | 6,26 | 6,02 | 6,22 | 2,88% | 570.830,00 |
| 23.07.2026 | 5,94 | 6,30 | 5,92 | 6,04 | 3,33% | 1.623.385,00 |
| 22.07.2026 | 6,62 | 6,67 | 5,65 | 5,85 | -11,89% | 2.759.956,00 |
| 21.07.2026 | 6,64 | 6,66 | 6,62 | 6,64 | -0,21% | 926.299,00 |
| 20.07.2026 | 6,59 | 6,71 | 6,59 | 6,65 | -1,19% | 1.243.313,00 |
| 17.07.2026 | 6,78 | 6,81 | 6,73 | 6,73 | -0,66% | 593.433,00 |
| 16.07.2026 | 6,75 | 6,82 | 6,74 | 6,78 | 0,25% | 987.688,00 |
| 15.07.2026 | 6,77 | 6,79 | 6,73 | 6,76 | -0,62% | 788.269,00 |
| 14.07.2026 | 6,72 | 6,84 | 6,70 | 6,80 | 0,98% | 1.062.885,00 |
| 13.07.2026 | 6,71 | 6,75 | 6,67 | 6,74 | 0,37% | 871.983,00 |
| 10.07.2026 | 6,71 | 6,80 | 6,65 | 6,71 | 12,85% | 4.906.349,00 |
| 09.07.2026 | 5,99 | 6,01 | 5,85 | 5,95 | 0,12% | 822.455,00 |
| 08.07.2026 | 5,96 | 6,11 | 5,85 | 5,94 | -0,90% | 2.088.948,00 |
| 07.07.2026 | 6,06 | 6,17 | 5,96 | 5,99 | -1,38% | 1.751.549,00 |
| 06.07.2026 | 6,10 | 6,21 | 6,06 | 6,08 | 9,41% | 2.678.136,00 |
| 03.07.2026 | 5,56 | 5,58 | 5,45 | 5,56 | -0,02% | 857.768,00 |
| 02.07.2026 | 5,59 | 5,61 | 5,44 | 5,56 | -0,63% | 859.691,00 |
| 01.07.2026 | 5,61 | 5,66 | 5,56 | 5,59 | 0,11% | 848.844,00 |
| 30.06.2026 | 5,77 | 5,81 | 5,39 | 5,59 | -3,66% | 1.851.381,00 |
| 29.06.2026 | 5,83 | 5,85 | 5,71 | 5,80 | 0,33% | 865.959,00 |
| 26.06.2026 | 5,68 | 5,83 | 5,68 | 5,78 | 0,49% | 1.015.593,00 |
| 25.06.2026 | 5,69 | 5,84 | 5,58 | 5,75 | 6,72% | 1.940.680,00 |
| 24.06.2026 | 5,26 | 5,42 | 5,25 | 5,39 | 2,24% | 990.458,00 |
| 23.06.2026 | 5,13 | 5,30 | 5,12 | 5,27 | 2,01% | 1.153.498,00 |
| 22.06.2026 | 5,19 | 5,31 | 5,10 | 5,17 | 2,26% | 1.722.019,00 |
| 19.06.2026 | 5,04 | 5,09 | 5,01 | 5,05 | -0,24% | 696.525,00 |
| 18.06.2026 | 4,90 | 5,09 | 4,90 | 5,06 | 1,24% | 1.317.370,00 |
| 17.06.2026 | 5,02 | 5,05 | 4,94 | 5,00 | -1,30% | 1.260.228,00 |
| 16.06.2026 | 4,99 | 5,09 | 4,88 | 5,07 | 1,44% | 1.436.654,00 |
| 15.06.2026 | 5,20 | 5,22 | 4,98 | 5,00 | -0,02% | 1.317.315,00 |
| 12.06.2026 | 5,03 | 5,12 | 4,90 | 5,00 | 1,94% | 1.938.572,00 |
| 11.06.2026 | 4,70 | 4,93 | 4,67 | 4,90 | 3,37% | 1.386.854,00 |
| 10.06.2026 | 4,79 | 4,82 | 4,71 | 4,74 | -0,25% | 699.762,00 |
| 09.06.2026 | 4,66 | 4,88 | 4,62 | 4,75 | 2,59% | 1.437.604,00 |
| 08.06.2026 | 4,55 | 4,79 | 4,54 | 4,63 | -1,49% | 1.558.268,00 |
| 05.06.2026 | 4,66 | 4,71 | 4,60 | 4,70 | 0,39% | 946.302,00 |
| 04.06.2026 | 4,55 | 4,71 | 4,55 | 4,69 | 3,22% | 1.411.735,00 |
| 03.06.2026 | 4,54 | 4,58 | 4,46 | 4,54 | -1,87% | 1.276.949,00 |
| 02.06.2026 | 4,39 | 4,65 | 4,39 | 4,63 | 7,88% | 2.553.567,00 |
| 01.06.2026 | 4,45 | 4,49 | 4,23 | 4,29 | 4,43% | 4.094.310,00 |
| 29.05.2026 | 3,97 | 4,23 | 3,93 | 4,11 | 5,01% | 1.844.670,00 |