20,200€
-0,98%
Echtzeit-Aktienkurs Jet2 PLC
Bid:
Ask:
Aktienkurse zur Jet2 PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 19,90 | 20,90 | 19,90 | 20,80 | 0,73% | - |
| 15.05.2025 | 19,70 | 21,20 | 19,70 | 20,65 | 0,98% | - |
| 14.05.2025 | 20,00 | 20,80 | 20,00 | 20,45 | -1,68% | - |
| 13.05.2025 | 19,60 | 20,90 | 19,60 | 20,80 | 2,46% | - |
| 12.05.2025 | 19,30 | 20,45 | 19,30 | 20,30 | 1,25% | - |
| 09.05.2025 | 19,50 | 20,35 | 19,50 | 20,05 | -0,50% | - |
| 08.05.2025 | 19,00 | 20,25 | 19,00 | 20,15 | 2,54% | - |
| 07.05.2025 | 19,75 | 19,85 | 19,40 | 19,65 | -1,01% | - |
| 06.05.2025 | 19,00 | 20,05 | 19,00 | 19,85 | 0,76% | - |
| 05.05.2025 | 19,00 | 19,70 | 19,00 | 19,70 | 0,00% | - |
| 02.05.2025 | 19,35 | 19,70 | 19,25 | 19,70 | 7,07% | - |
| 30.04.2025 | 18,40 | 18,45 | 18,25 | 18,40 | 1,10% | - |
| 29.04.2025 | 15,40 | 18,55 | 15,40 | 18,20 | 14,83% | - |
| 28.04.2025 | 16,15 | 16,35 | 15,65 | 15,85 | -1,86% | - |
| 25.04.2025 | 15,95 | 16,15 | 15,85 | 16,15 | 1,89% | - |
| 24.04.2025 | 16,20 | 16,25 | 15,85 | 15,85 | -2,46% | - |
| 23.04.2025 | 15,40 | 16,50 | 15,40 | 16,25 | 3,17% | - |
| 22.04.2025 | 15,45 | 15,85 | 15,35 | 15,75 | 0,96% | - |
| 17.04.2025 | 14,70 | 15,65 | 14,70 | 15,60 | 2,30% | - |
| 16.04.2025 | 15,10 | 15,35 | 15,10 | 15,25 | -0,33% | - |
| 15.04.2025 | 14,50 | 15,45 | 14,50 | 15,30 | 2,34% | - |
| 14.04.2025 | 14,70 | 15,05 | 14,55 | 14,95 | 3,46% | - |
| 11.04.2025 | 14,70 | 14,75 | 14,20 | 14,45 | -1,37% | - |
| 10.04.2025 | 15,25 | 15,60 | 14,60 | 14,65 | 2,81% | - |
| 09.04.2025 | 13,85 | 14,35 | 13,75 | 14,25 | -1,04% | - |
| 08.04.2025 | 13,80 | 14,50 | 13,55 | 14,40 | 7,06% | - |
| 07.04.2025 | 13,55 | 14,20 | 12,80 | 13,45 | -3,24% | - |
| 04.04.2025 | 14,00 | 14,50 | 13,60 | 13,90 | -4,14% | - |
| 03.04.2025 | 15,05 | 15,10 | 14,40 | 14,50 | -3,65% | - |
| 02.04.2025 | 14,40 | 15,05 | 14,40 | 15,05 | 1,01% | - |
| 01.04.2025 | 14,30 | 15,00 | 14,30 | 14,90 | 0,68% | - |
| 31.03.2025 | 14,90 | 15,45 | 14,80 | 14,80 | -3,90% | - |
| 28.03.2025 | 15,50 | 16,20 | 15,40 | 15,40 | -3,75% | - |
| 27.03.2025 | 16,05 | 16,20 | 15,80 | 16,00 | -0,31% | - |
| 26.03.2025 | 16,35 | 16,40 | 15,95 | 16,05 | -1,53% | - |
| 25.03.2025 | 15,60 | 16,40 | 15,60 | 16,30 | 0,62% | - |
| 24.03.2025 | 16,30 | 16,55 | 16,10 | 16,20 | -0,61% | - |
| 21.03.2025 | 16,40 | 16,60 | 16,05 | 16,30 | -0,61% | - |
| 20.03.2025 | 16,50 | 16,80 | 16,35 | 16,40 | -0,91% | - |
| 19.03.2025 | 15,90 | 16,60 | 15,90 | 16,55 | 0,61% | - |
| 18.03.2025 | 15,70 | 16,60 | 15,70 | 16,45 | 1,23% | - |
| 17.03.2025 | 16,15 | 16,35 | 16,05 | 16,25 | 0,62% | - |
| 14.03.2025 | 15,40 | 16,15 | 15,40 | 16,15 | 1,25% | 466,00 |
| 13.03.2025 | 16,00 | 16,55 | 15,85 | 15,95 | -3,04% | - |
| 12.03.2025 | 16,45 | 16,70 | 16,35 | 16,45 | 0,30% | - |
| 11.03.2025 | 15,65 | 16,60 | 15,65 | 16,40 | 4,79% | - |
| 10.03.2025 | 16,15 | 16,45 | 15,65 | 15,65 | -3,10% | - |
| 07.03.2025 | 15,90 | 16,85 | 15,85 | 16,15 | -1,82% | - |
| 06.03.2025 | 16,25 | 16,60 | 16,15 | 16,45 | 1,23% | - |
| 05.03.2025 | 15,95 | 16,50 | 15,95 | 16,25 | 1,25% | - |
| 04.03.2025 | 16,95 | 17,15 | 16,00 | 16,05 | -5,59% | - |
| 03.03.2025 | 16,40 | 17,20 | 16,40 | 17,00 | 0,00% | - |
| 28.02.2025 | 16,85 | 17,05 | 16,70 | 17,00 | 0,59% | - |
| 27.02.2025 | 16,75 | 16,95 | 16,50 | 16,90 | 1,20% | 300,00 |
| 26.02.2025 | 16,60 | 17,00 | 16,60 | 16,70 | 0,60% | - |
| 25.02.2025 | 15,80 | 16,85 | 15,80 | 16,60 | 1,53% | - |
| 24.02.2025 | 16,20 | 16,75 | 16,15 | 16,35 | -2,68% | - |
| 21.02.2025 | 15,70 | 17,05 | 15,70 | 16,80 | 3,38% | - |
| 20.02.2025 | 16,30 | 17,25 | 16,15 | 16,25 | -3,85% | - |
| 19.02.2025 | 18,95 | 18,95 | 16,60 | 16,90 | -10,58% | - |
| 18.02.2025 | 18,40 | 19,40 | 18,40 | 18,90 | -0,53% | - |
| 17.02.2025 | 17,90 | 19,05 | 17,90 | 19,00 | 2,43% | - |
| 14.02.2025 | 17,90 | 18,75 | 17,90 | 18,55 | 0,27% | - |
| 13.02.2025 | 18,50 | 18,65 | 18,35 | 18,50 | 0,27% | - |
| 12.02.2025 | 17,50 | 18,55 | 17,50 | 18,45 | 1,93% | - |
| 11.02.2025 | 17,70 | 18,55 | 17,60 | 18,10 | -1,36% | - |
| 10.02.2025 | 17,80 | 18,85 | 17,80 | 18,35 | -0,27% | - |
| 07.02.2025 | 18,50 | 18,75 | 18,25 | 18,40 | -0,54% | - |
| 06.02.2025 | 18,25 | 18,70 | 18,20 | 18,50 | 1,37% | - |
| 05.02.2025 | 18,20 | 18,45 | 18,00 | 18,25 | 0,27% | - |
| 04.02.2025 | 17,50 | 18,35 | 17,50 | 18,20 | 0,55% | - |
| 03.02.2025 | 17,70 | 18,40 | 17,60 | 18,10 | -0,82% | - |
| 31.01.2025 | 18,20 | 18,30 | 18,10 | 18,25 | 0,00% | - |
| 30.01.2025 | 17,30 | 18,30 | 17,30 | 18,25 | 2,24% | - |
| 29.01.2025 | 17,30 | 18,05 | 17,30 | 17,85 | -0,28% | - |
| 28.01.2025 | 17,40 | 18,10 | 17,40 | 17,90 | -0,28% | - |
| 27.01.2025 | 17,30 | 18,10 | 17,30 | 17,95 | 0,28% | - |
| 24.01.2025 | 17,65 | 17,90 | 17,60 | 17,90 | 1,13% | - |
| 23.01.2025 | 16,80 | 17,85 | 16,80 | 17,70 | 1,72% | - |
| 22.01.2025 | 16,90 | 17,50 | 16,90 | 17,40 | -0,57% | - |
| 21.01.2025 | 16,80 | 17,60 | 16,80 | 17,50 | 1,16% | - |
| 20.01.2025 | 17,20 | 17,90 | 17,20 | 17,30 | 0,58% | - |
| 17.01.2025 | 16,40 | 17,40 | 16,40 | 17,20 | 1,18% | - |
| 16.01.2025 | 16,40 | 17,35 | 16,40 | 17,00 | -0,29% | - |
| 15.01.2025 | 16,65 | 17,05 | 16,65 | 17,05 | 2,71% | - |
| 14.01.2025 | 16,90 | 17,50 | 16,60 | 16,60 | -1,78% | - |
| 13.01.2025 | 16,80 | 17,70 | 16,80 | 16,90 | -3,15% | - |
| 10.01.2025 | 17,30 | 17,95 | 17,30 | 17,45 | -2,79% | - |
| 09.01.2025 | 17,80 | 18,25 | 17,60 | 17,95 | 0,28% | - |
| 08.01.2025 | 18,35 | 18,60 | 17,85 | 17,90 | -2,45% | - |
| 07.01.2025 | 17,80 | 18,65 | 17,80 | 18,35 | -0,27% | - |
| 06.01.2025 | 17,90 | 18,90 | 17,85 | 18,40 | -0,27% | - |
| 03.01.2025 | 18,00 | 19,05 | 18,00 | 18,45 | -1,07% | - |
| 02.01.2025 | 19,05 | 19,35 | 18,50 | 18,65 | -1,06% | - |
| 30.12.2024 | 18,80 | 18,90 | 18,65 | 18,85 | 0,00% | - |
| 27.12.2024 | 19,30 | 19,30 | 18,70 | 18,85 | 0,00% | - |
| 23.12.2024 | 18,40 | 19,50 | 18,40 | 18,85 | -1,05% | - |
| 20.12.2024 | 18,30 | 19,15 | 18,30 | 19,05 | 0,53% | - |
| 19.12.2024 | 18,50 | 19,65 | 18,50 | 18,95 | -1,04% | - |
| 18.12.2024 | 19,20 | 19,80 | 19,10 | 19,15 | -0,52% | - |