£6,194
0,17%
Echtzeit-Aktienkurs Easyjet PLC
Bid:
Ask:
Aktienkurse zur Easyjet PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 3,86 | 3,93 | 3,82 | 3,91 | 0,63% | 1.582.455,00 |
| 27.05.2026 | 3,78 | 3,94 | 3,78 | 3,89 | 2,41% | 1.478.748,00 |
| 26.05.2026 | 3,81 | 3,83 | 3,71 | 3,79 | 0,04% | 1.794.711,00 |
| 25.05.2026 | 3,78 | 3,86 | 3,70 | 3,79 | 3,79% | - |
| 22.05.2026 | 3,55 | 3,66 | 3,51 | 3,65 | 4,43% | 1.585.910,00 |
| 21.05.2026 | 3,50 | 3,57 | 3,38 | 3,50 | -0,60% | 1.830.935,00 |
| 20.05.2026 | 3,40 | 3,56 | 3,39 | 3,52 | 3,47% | 1.029.267,00 |
| 19.05.2026 | 3,44 | 3,46 | 3,37 | 3,40 | -0,32% | 1.274.479,00 |
| 18.05.2026 | 3,40 | 3,52 | 3,33 | 3,41 | 0,00% | 1.691.901,00 |
| 15.05.2026 | 3,45 | 3,45 | 3,38 | 3,41 | -1,93% | 993.653,00 |
| 14.05.2026 | 3,53 | 3,56 | 3,47 | 3,48 | -1,16% | 719.922,00 |
| 13.05.2026 | 3,62 | 3,62 | 3,49 | 3,52 | -2,25% | 920.337,00 |
| 12.05.2026 | 3,60 | 3,62 | 3,54 | 3,60 | -0,01% | 872.620,00 |
| 11.05.2026 | 3,60 | 3,64 | 3,56 | 3,60 | -0,68% | 806.716,00 |
| 08.05.2026 | 3,71 | 3,71 | 3,62 | 3,63 | -3,42% | 798.224,00 |
| 07.05.2026 | 3,78 | 3,82 | 3,74 | 3,76 | 1,39% | 1.079.062,00 |
| 06.05.2026 | 3,55 | 3,80 | 3,52 | 3,70 | 6,67% | 2.514.235,00 |
| 05.05.2026 | 3,54 | 3,57 | 3,45 | 3,47 | -2,72% | 825.283,00 |
| 04.05.2026 | 3,63 | 3,63 | 3,52 | 3,57 | 0,47% | - |
| 01.05.2026 | 3,53 | 3,56 | 3,51 | 3,55 | 1,02% | 610.223,00 |
| 30.04.2026 | 3,43 | 3,54 | 3,43 | 3,52 | 1,06% | 673.699,00 |
| 29.04.2026 | 3,49 | 3,49 | 3,44 | 3,48 | -0,94% | 755.556,00 |
| 28.04.2026 | 3,57 | 3,58 | 3,48 | 3,51 | -1,56% | 1.045.779,00 |
| 27.04.2026 | 3,61 | 3,62 | 3,56 | 3,57 | -0,76% | 450.386,00 |
| 24.04.2026 | 3,64 | 3,65 | 3,57 | 3,60 | -2,22% | 582.659,00 |
| 23.04.2026 | 3,60 | 3,69 | 3,58 | 3,68 | 0,70% | 747.188,00 |
| 22.04.2026 | 3,75 | 3,79 | 3,64 | 3,65 | -3,62% | 1.197.412,00 |
| 21.04.2026 | 3,83 | 3,88 | 3,77 | 3,79 | -0,50% | 816.639,00 |
| 20.04.2026 | 3,80 | 3,88 | 3,76 | 3,81 | -4,15% | 1.314.318,00 |
| 17.04.2026 | 3,72 | 4,04 | 3,68 | 3,97 | 7,73% | 2.184.126,00 |
| 16.04.2026 | 3,60 | 3,87 | 3,60 | 3,69 | -6,34% | 2.379.907,00 |
| 15.04.2026 | 3,94 | 3,95 | 3,89 | 3,94 | -0,39% | 910.495,00 |
| 14.04.2026 | 3,81 | 3,96 | 3,81 | 3,95 | 5,11% | 1.300.322,00 |
| 13.04.2026 | 3,74 | 3,77 | 3,69 | 3,76 | -2,67% | 610.409,00 |
| 10.04.2026 | 3,87 | 3,93 | 3,81 | 3,86 | 1,66% | 744.311,00 |
| 09.04.2026 | 3,84 | 3,87 | 3,77 | 3,80 | -3,18% | 764.753,00 |
| 08.04.2026 | 4,06 | 4,11 | 3,91 | 3,93 | 10,28% | 1.802.164,00 |
| 07.04.2026 | 3,61 | 3,65 | 3,53 | 3,56 | -0,97% | 1.077.656,00 |
| 02.04.2026 | 3,52 | 3,63 | 3,50 | 3,60 | -1,48% | 949.254,00 |
| 01.04.2026 | 3,69 | 3,70 | 3,59 | 3,65 | 5,25% | 1.060.241,00 |
| 31.03.2026 | 3,48 | 3,52 | 3,46 | 3,47 | -0,32% | 1.355.813,00 |
| 30.03.2026 | 3,50 | 3,50 | 3,44 | 3,48 | -1,28% | 1.221.194,00 |
| 27.03.2026 | 3,58 | 3,58 | 3,50 | 3,52 | -1,62% | 1.445.643,00 |
| 26.03.2026 | 3,55 | 3,61 | 3,52 | 3,58 | -0,17% | 907.787,00 |
| 25.03.2026 | 3,62 | 3,67 | 3,56 | 3,59 | 1,85% | 1.348.570,00 |
| 24.03.2026 | 3,63 | 3,63 | 3,50 | 3,52 | -2,25% | 1.331.719,00 |
| 23.03.2026 | 3,45 | 3,71 | 3,37 | 3,60 | 1,18% | 1.580.637,00 |
| 20.03.2026 | 3,58 | 3,63 | 3,54 | 3,56 | 1,63% | 4.065.175,00 |
| 19.03.2026 | 3,56 | 3,57 | 3,50 | 3,50 | -4,03% | 1.368.055,00 |
| 18.03.2026 | 3,69 | 3,75 | 3,64 | 3,65 | 1,02% | 1.408.709,00 |
| 17.03.2026 | 3,65 | 3,71 | 3,58 | 3,61 | -0,47% | 1.200.990,00 |
| 16.03.2026 | 3,72 | 3,73 | 3,59 | 3,63 | -2,29% | 1.075.928,00 |
| 13.03.2026 | 3,74 | 3,78 | 3,70 | 3,72 | -2,11% | 960.408,00 |
| 12.03.2026 | 3,93 | 3,93 | 3,78 | 3,80 | -4,38% | 1.361.755,00 |
| 11.03.2026 | 3,97 | 4,00 | 3,94 | 3,97 | -1,53% | 908.969,00 |