17,800€
Echtzeit-Aktienkurs Jet2 PLC
Bid:
Ask:
Aktienkurse zur Jet2 PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 16,80 | 17,90 | 16,70 | 17,80 | 5,95% | - |
| 29.07.2026 | 16,90 | 17,00 | 16,40 | 16,80 | 2,44% | - |
| 28.07.2026 | 16,90 | 17,00 | 16,40 | 16,40 | -2,96% | - |
| 27.07.2026 | 17,10 | 17,40 | 16,80 | 16,90 | -1,17% | - |
| 24.07.2026 | 16,70 | 17,10 | 16,70 | 17,10 | 1,79% | - |
| 23.07.2026 | 16,30 | 17,00 | 16,30 | 16,80 | -0,59% | - |
| 22.07.2026 | 17,00 | 17,20 | 16,65 | 16,90 | -1,17% | - |
| 21.07.2026 | 17,10 | 17,20 | 16,90 | 17,10 | 3,01% | - |
| 20.07.2026 | 17,40 | 17,40 | 16,60 | 16,60 | -4,60% | - |
| 17.07.2026 | 17,80 | 17,95 | 17,30 | 17,40 | -2,79% | - |
| 16.07.2026 | 17,80 | 17,90 | 17,60 | 17,90 | 3,47% | - |
| 15.07.2026 | 17,10 | 17,80 | 17,05 | 17,30 | 4,22% | - |
| 14.07.2026 | 17,60 | 17,60 | 16,60 | 16,60 | -5,68% | - |
| 13.07.2026 | 17,60 | 17,70 | 17,40 | 17,60 | -0,56% | - |
| 10.07.2026 | 17,10 | 17,70 | 17,10 | 17,70 | 3,51% | - |
| 09.07.2026 | 17,40 | 17,65 | 16,80 | 17,10 | -1,72% | - |
| 08.07.2026 | 15,70 | 17,85 | 15,70 | 17,40 | 14,47% | - |
| 07.07.2026 | 15,70 | 15,90 | 15,20 | 15,20 | -3,18% | - |
| 06.07.2026 | 15,10 | 15,90 | 15,10 | 15,70 | 3,97% | - |
| 03.07.2026 | 15,40 | 15,55 | 15,00 | 15,10 | -1,95% | - |
| 02.07.2026 | 15,10 | 15,40 | 14,90 | 15,40 | 1,99% | - |
| 01.07.2026 | 15,20 | 15,20 | 14,90 | 15,10 | -0,66% | - |
| 30.06.2026 | 15,60 | 15,60 | 15,10 | 15,20 | -1,94% | - |
| 29.06.2026 | 15,60 | 15,60 | 15,40 | 15,50 | 2,65% | - |
| 26.06.2026 | 15,90 | 16,00 | 15,10 | 15,10 | -5,03% | - |
| 25.06.2026 | 15,45 | 16,10 | 15,45 | 15,90 | 6,00% | 11.200,00 |
| 24.06.2026 | 15,10 | 15,50 | 14,90 | 15,00 | -0,66% | - |
| 23.06.2026 | 14,90 | 15,10 | 14,65 | 15,10 | 0,67% | - |
| 22.06.2026 | 15,00 | 15,30 | 14,80 | 15,00 | 3,45% | - |
| 19.06.2026 | 15,10 | 15,10 | 14,50 | 14,50 | -3,97% | - |
| 18.06.2026 | 15,30 | 15,30 | 15,00 | 15,10 | -1,31% | - |
| 17.06.2026 | 15,30 | 15,35 | 15,00 | 15,30 | 0,33% | - |
| 16.06.2026 | 15,20 | 15,30 | 14,90 | 15,25 | 0,33% | - |
| 15.06.2026 | 15,00 | 15,50 | 15,00 | 15,20 | 1,33% | - |
| 12.06.2026 | 14,35 | 15,20 | 14,35 | 15,00 | 4,17% | - |
| 11.06.2026 | 14,50 | 14,50 | 14,00 | 14,40 | -0,69% | - |
| 10.06.2026 | 14,80 | 14,80 | 14,20 | 14,50 | -2,03% | - |
| 09.06.2026 | 14,40 | 15,10 | 14,40 | 14,80 | 2,78% | 189.000,00 |
| 08.06.2026 | 14,50 | 14,70 | 14,25 | 14,40 | 0,00% | - |
| 05.06.2026 | 14,60 | 14,75 | 14,25 | 14,40 | -1,37% | - |
| 04.06.2026 | 14,40 | 14,80 | 14,30 | 14,60 | 1,04% | - |
| 03.06.2026 | 14,50 | 14,50 | 14,10 | 14,45 | -1,03% | - |
| 02.06.2026 | 14,00 | 14,60 | 14,00 | 14,60 | 4,29% | - |
| 01.06.2026 | 13,90 | 14,40 | 13,70 | 14,00 | 0,72% | 800,00 |
| 29.05.2026 | 13,70 | 13,90 | 13,60 | 13,90 | 2,21% | - |
| 28.05.2026 | 13,60 | 13,70 | 13,40 | 13,60 | 0,00% | - |
| 27.05.2026 | 13,30 | 13,70 | 13,30 | 13,60 | 2,26% | - |
| 26.05.2026 | 12,90 | 13,40 | 12,90 | 13,30 | 2,31% | - |
| 25.05.2026 | 13,00 | 13,25 | 13,00 | 13,00 | 0,78% | - |
| 22.05.2026 | 12,80 | 13,05 | 12,70 | 12,90 | 0,78% | - |
| 21.05.2026 | 12,70 | 12,95 | 12,50 | 12,80 | 0,00% | - |
| 20.05.2026 | 12,40 | 12,85 | 12,30 | 12,80 | 3,23% | - |
| 19.05.2026 | 12,50 | 12,60 | 12,30 | 12,40 | -1,59% | - |
| 18.05.2026 | 12,30 | 12,60 | 12,10 | 12,60 | 1,61% | - |
| 15.05.2026 | 12,50 | 12,50 | 12,30 | 12,40 | -1,59% | - |
| 14.05.2026 | 12,70 | 13,05 | 12,50 | 12,60 | -0,79% | - |
| 13.05.2026 | 13,10 | 13,10 | 12,50 | 12,70 | -2,31% | - |
| 12.05.2026 | 13,00 | 13,05 | 12,80 | 13,00 | -0,76% | - |
| 11.05.2026 | 13,20 | 13,30 | 13,00 | 13,10 | -1,50% | - |
| 08.05.2026 | 13,60 | 13,60 | 13,10 | 13,30 | -2,21% | - |
| 07.05.2026 | 13,00 | 13,80 | 13,00 | 13,60 | 4,62% | - |
| 06.05.2026 | 13,30 | 13,80 | 13,00 | 13,00 | -0,76% | - |
| 05.05.2026 | 13,10 | 13,10 | 12,80 | 13,10 | 0,38% | - |
| 04.05.2026 | 12,90 | 13,10 | 12,80 | 13,05 | 1,95% | - |
| 30.04.2026 | 12,50 | 12,80 | 12,30 | 12,80 | 2,40% | - |
| 29.04.2026 | 12,60 | 12,65 | 11,35 | 12,50 | 0,00% | 11.988,00 |
| 28.04.2026 | 12,80 | 12,95 | 12,30 | 12,50 | -2,34% | - |
| 27.04.2026 | 12,90 | 13,00 | 12,70 | 12,80 | 3,23% | - |
| 24.04.2026 | 13,10 | 13,10 | 12,40 | 12,40 | -5,34% | - |
| 23.04.2026 | 13,30 | 13,30 | 13,00 | 13,10 | -1,50% | - |
| 22.04.2026 | 13,85 | 13,90 | 13,20 | 13,30 | 0,76% | - |
| 21.04.2026 | 13,85 | 14,00 | 13,20 | 13,20 | -4,35% | - |
| 20.04.2026 | 14,15 | 14,20 | 13,60 | 13,80 | 0,73% | - |
| 17.04.2026 | 13,55 | 14,35 | 13,30 | 13,70 | 5,38% | - |
| 16.04.2026 | 14,05 | 14,10 | 13,00 | 13,00 | -7,14% | 84.000,00 |
| 15.04.2026 | 14,10 | 14,10 | 13,80 | 14,00 | -0,71% | - |
| 14.04.2026 | 13,50 | 14,10 | 13,50 | 14,10 | 4,44% | - |
| 13.04.2026 | 13,95 | 13,95 | 13,30 | 13,50 | 0,00% | - |
| 10.04.2026 | 13,80 | 14,20 | 13,50 | 13,50 | -2,17% | - |
| 09.04.2026 | 13,90 | 14,00 | 13,60 | 13,80 | -1,43% | - |
| 08.04.2026 | 13,70 | 14,40 | 13,10 | 14,00 | 6,87% | - |
| 07.04.2026 | 13,10 | 13,20 | 12,80 | 13,10 | -0,38% | - |
| 02.04.2026 | 13,20 | 13,40 | 12,90 | 13,15 | -2,59% | - |
| 01.04.2026 | 13,20 | 13,50 | 12,90 | 13,50 | 1,50% | - |
| 31.03.2026 | 13,05 | 13,30 | 12,80 | 13,30 | 5,56% | - |
| 30.03.2026 | 13,05 | 13,25 | 12,60 | 12,60 | -4,18% | - |
| 27.03.2026 | 13,20 | 13,20 | 12,90 | 13,15 | 0,00% | - |
| 26.03.2026 | 13,00 | 13,20 | 12,80 | 13,15 | 1,15% | - |
| 25.03.2026 | 12,80 | 13,25 | 12,80 | 13,00 | 5,69% | - |
| 24.03.2026 | 12,90 | 12,90 | 12,30 | 12,30 | -4,65% | - |
| 23.03.2026 | 12,20 | 13,10 | 12,00 | 12,90 | 4,03% | - |
| 20.03.2026 | 12,30 | 12,60 | 12,30 | 12,40 | 0,81% | - |
| 19.03.2026 | 12,60 | 12,70 | 12,20 | 12,30 | -3,15% | - |
| 18.03.2026 | 12,80 | 13,00 | 12,60 | 12,70 | 0,00% | - |
| 17.03.2026 | 12,50 | 12,80 | 12,50 | 12,70 | 0,79% | - |
| 16.03.2026 | 12,95 | 12,95 | 12,50 | 12,60 | -1,56% | 3.087,00 |
| 13.03.2026 | 12,90 | 12,90 | 12,60 | 12,80 | -0,78% | - |
| 12.03.2026 | 13,45 | 13,60 | 12,50 | 12,90 | -5,15% | - |
| 11.03.2026 | 13,75 | 13,75 | 13,50 | 13,60 | -0,73% | - |
| 10.03.2026 | 13,40 | 13,85 | 13,30 | 13,70 | 2,24% | - |