14,900€
-3,25%
Echtzeit-Aktienkurs Jet2 PLC
Bid:
Ask:
Aktienkurse zur Jet2 PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,60 | 15,60 | 15,35 | 15,40 | 0,00% | - |
| 11.12.2025 | 15,25 | 15,50 | 15,25 | 15,40 | 4,05% | - |
| 09.12.2025 | 15,40 | 15,55 | 14,80 | 14,80 | -3,58% | - |
| 08.12.2025 | 15,75 | 15,75 | 15,35 | 15,35 | 2,33% | - |
| 05.12.2025 | 15,45 | 15,60 | 15,00 | 15,00 | 0,00% | - |
| 04.12.2025 | 15,30 | 15,55 | 15,00 | 15,00 | 2,04% | - |
| 03.12.2025 | 15,40 | 15,40 | 14,70 | 14,70 | 0,00% | - |
| 02.12.2025 | 15,70 | 15,75 | 14,70 | 14,70 | -3,92% | - |
| 01.12.2025 | 15,50 | 16,00 | 15,30 | 15,30 | -1,92% | - |
| 28.11.2025 | 16,20 | 16,35 | 15,60 | 15,60 | 0,00% | - |
| 27.11.2025 | 16,00 | 16,25 | 15,60 | 15,60 | 1,30% | - |
| 26.11.2025 | 16,10 | 16,15 | 15,40 | 15,40 | 0,00% | - |
| 25.11.2025 | 15,75 | 15,95 | 15,40 | 15,40 | 1,32% | - |
| 24.11.2025 | 15,50 | 15,85 | 15,20 | 15,20 | 1,33% | - |
| 21.11.2025 | 15,00 | 15,10 | 14,90 | 15,00 | 2,74% | - |
| 20.11.2025 | 15,35 | 15,50 | 14,60 | 14,60 | -2,01% | - |
| 19.11.2025 | 14,80 | 15,80 | 14,80 | 14,90 | 3,47% | - |
| 18.11.2025 | 14,80 | 15,05 | 14,40 | 14,40 | 0,00% | - |
| 17.11.2025 | 14,95 | 15,20 | 14,40 | 14,40 | -3,03% | - |
| 14.11.2025 | 15,30 | 15,35 | 14,75 | 14,85 | -2,94% | - |
| 13.11.2025 | 15,35 | 15,95 | 15,30 | 15,30 | 4,08% | - |
| 12.11.2025 | 14,90 | 15,30 | 14,70 | 14,70 | 1,38% | - |
| 11.11.2025 | 15,05 | 15,05 | 14,50 | 14,50 | -3,97% | - |
| 10.11.2025 | 18,85 | 18,85 | 14,80 | 15,10 | 7,09% | - |
| 07.11.2025 | 15,05 | 15,05 | 14,10 | 14,10 | -2,08% | - |
| 06.11.2025 | 15,20 | 15,35 | 14,40 | 14,40 | -4,95% | - |
| 05.11.2025 | 14,90 | 15,15 | 14,85 | 15,15 | 5,21% | - |
| 04.11.2025 | 15,55 | 15,60 | 14,40 | 14,40 | -7,40% | - |
| 03.11.2025 | 14,60 | 15,65 | 14,60 | 15,55 | 3,67% | - |
| 31.10.2025 | 15,00 | 15,05 | 14,95 | 15,00 | 3,45% | - |
| 30.10.2025 | 14,50 | 15,05 | 14,50 | 14,50 | 0,00% | - |
| 29.10.2025 | 15,05 | 15,05 | 14,50 | 14,50 | 0,00% | - |
| 28.10.2025 | 15,25 | 15,35 | 14,50 | 14,50 | -1,36% | - |
| 27.10.2025 | 15,35 | 15,45 | 14,70 | 14,70 | -3,29% | - |
| 24.10.2025 | 15,50 | 15,50 | 15,15 | 15,20 | -0,65% | - |
| 23.10.2025 | 15,30 | 15,35 | 15,20 | 15,30 | 2,68% | - |
| 22.10.2025 | 15,05 | 15,55 | 14,90 | 14,90 | 2,76% | - |
| 21.10.2025 | 15,30 | 15,30 | 14,50 | 14,50 | -2,03% | - |
| 20.10.2025 | 15,50 | 15,50 | 14,80 | 14,80 | 0,00% | - |
| 17.10.2025 | 15,50 | 15,50 | 14,80 | 14,80 | -4,82% | - |
| 16.10.2025 | 15,45 | 15,55 | 15,35 | 15,55 | 2,98% | - |
| 15.10.2025 | 16,15 | 16,15 | 15,10 | 15,10 | -1,95% | - |
| 14.10.2025 | 15,90 | 16,15 | 15,40 | 15,40 | 0,00% | - |
| 13.10.2025 | 15,20 | 16,05 | 15,20 | 15,40 | -0,65% | - |
| 10.10.2025 | 16,10 | 16,10 | 15,50 | 15,50 | -3,13% | - |
| 09.10.2025 | 16,10 | 16,25 | 15,95 | 16,00 | 2,56% | - |
| 08.10.2025 | 16,30 | 16,30 | 15,60 | 15,60 | -2,50% | - |
| 07.10.2025 | 16,35 | 16,50 | 16,00 | 16,00 | 0,63% | - |
| 06.10.2025 | 16,55 | 16,90 | 15,90 | 15,90 | -2,45% | - |
| 03.10.2025 | 16,50 | 16,50 | 16,20 | 16,30 | 2,52% | - |
| 02.10.2025 | 16,50 | 16,70 | 15,90 | 15,90 | -2,75% | - |
| 01.10.2025 | 16,50 | 16,50 | 16,10 | 16,35 | 1,87% | - |
| 30.09.2025 | 15,85 | 16,10 | 15,80 | 16,05 | 0,94% | - |
| 29.09.2025 | 15,70 | 15,95 | 15,65 | 15,90 | 0,95% | - |
| 26.09.2025 | 15,50 | 15,85 | 15,50 | 15,75 | 1,94% | - |
| 25.09.2025 | 15,50 | 15,60 | 15,40 | 15,45 | -1,28% | - |
| 24.09.2025 | 15,65 | 15,80 | 15,50 | 15,65 | -0,32% | - |
| 23.09.2025 | 15,70 | 16,15 | 15,65 | 15,70 | 0,00% | - |
| 22.09.2025 | 15,85 | 16,10 | 15,45 | 15,70 | -0,32% | - |
| 19.09.2025 | 15,90 | 16,00 | 15,75 | 15,75 | -0,63% | - |
| 18.09.2025 | 16,30 | 16,30 | 15,80 | 15,85 | -3,35% | - |
| 17.09.2025 | 16,65 | 16,70 | 16,40 | 16,40 | -2,67% | - |
| 16.09.2025 | 17,15 | 17,15 | 16,60 | 16,85 | -1,17% | - |
| 15.09.2025 | 17,05 | 17,40 | 16,85 | 17,05 | -3,67% | - |
| 12.09.2025 | 17,10 | 17,70 | 16,80 | 17,70 | 2,91% | 60,00 |
| 11.09.2025 | 17,15 | 17,50 | 17,05 | 17,20 | -0,58% | - |
| 10.09.2025 | 17,20 | 17,30 | 17,00 | 17,30 | 4,22% | - |
| 09.09.2025 | 17,35 | 17,40 | 16,60 | 16,60 | -0,60% | - |
| 08.09.2025 | 17,05 | 17,40 | 16,70 | 16,70 | -0,60% | - |
| 05.09.2025 | 16,65 | 17,00 | 16,30 | 16,80 | 2,75% | - |
| 04.09.2025 | 14,15 | 16,45 | 14,15 | 16,35 | -11,86% | - |
| 03.09.2025 | 18,20 | 18,60 | 18,05 | 18,55 | 1,92% | - |
| 02.09.2025 | 18,70 | 18,75 | 18,00 | 18,20 | -2,93% | - |
| 01.09.2025 | 18,85 | 18,90 | 18,65 | 18,75 | -0,79% | - |
| 29.08.2025 | 19,00 | 19,05 | 18,75 | 18,90 | -0,53% | - |
| 28.08.2025 | 18,80 | 19,15 | 18,75 | 19,00 | 1,33% | - |
| 27.08.2025 | 19,30 | 19,40 | 18,60 | 18,75 | -2,60% | - |
| 26.08.2025 | 19,25 | 19,35 | 18,90 | 19,25 | 0,52% | - |
| 25.08.2025 | 18,40 | 19,15 | 18,40 | 19,15 | 0,52% | - |
| 22.08.2025 | 18,75 | 19,10 | 18,70 | 19,05 | 1,87% | - |
| 21.08.2025 | 18,75 | 18,75 | 18,55 | 18,70 | -0,80% | - |
| 20.08.2025 | 19,20 | 19,25 | 18,75 | 18,85 | -1,82% | - |
| 19.08.2025 | 18,95 | 19,20 | 18,95 | 19,20 | 1,32% | - |
| 18.08.2025 | 18,30 | 18,95 | 18,30 | 18,95 | 0,53% | - |
| 15.08.2025 | 18,95 | 19,05 | 18,85 | 18,85 | -0,53% | - |
| 14.08.2025 | 18,70 | 19,00 | 18,70 | 18,95 | 1,34% | - |
| 13.08.2025 | 18,80 | 18,95 | 18,55 | 18,70 | -0,53% | - |
| 12.08.2025 | 18,80 | 19,00 | 18,65 | 18,80 | 0,27% | - |
| 11.08.2025 | 18,85 | 18,95 | 18,75 | 18,75 | -0,53% | - |
| 08.08.2025 | 18,85 | 18,95 | 18,75 | 18,85 | 0,00% | - |
| 07.08.2025 | 17,90 | 18,95 | 17,90 | 18,85 | 1,62% | - |
| 06.08.2025 | 18,50 | 18,75 | 18,45 | 18,55 | 0,27% | - |
| 05.08.2025 | 18,35 | 18,60 | 18,30 | 18,50 | 0,82% | - |
| 04.08.2025 | 18,35 | 18,55 | 18,30 | 18,35 | 0,00% | - |
| 01.08.2025 | 18,80 | 18,85 | 18,25 | 18,35 | -2,65% | - |
| 31.07.2025 | 18,75 | 18,95 | 18,70 | 18,85 | 0,53% | - |
| 30.07.2025 | 18,90 | 18,90 | 18,65 | 18,75 | 0,54% | - |
| 29.07.2025 | 18,95 | 19,05 | 18,55 | 18,65 | -1,32% | - |
| 28.07.2025 | 18,40 | 19,25 | 18,40 | 18,90 | -0,79% | - |
| 25.07.2025 | 19,45 | 19,45 | 19,00 | 19,05 | -1,04% | - |