16,250€
5,52%
Echtzeit-Aktienkurs Jet2 PLC
Bid:
Ask:
Aktienkurse zur Jet2 PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 15,90 | 16,25 | 15,85 | 16,15 | 4,87% | - |
| 26.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 25.11.2025 | 15,30 | 15,90 | 15,30 | 15,90 | 7,43% | 251,00 |
| 24.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 21.11.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 0,67% | 400,00 |
| 20.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 19.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 18.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 17.11.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 0,68% | 1.680,00 |
| 14.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 13.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 12.11.2025 | 14,50 | 15,10 | 14,50 | 15,10 | -0,66% | 800,00 |
| 11.11.2025 | 14,60 | 15,20 | 14,60 | 15,20 | 3,40% | 229,00 |
| 10.11.2025 | 14,20 | 14,70 | 14,20 | 14,70 | 1,38% | - |
| 07.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 06.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 05.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 133,00 |
| 04.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 03.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 31.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 30.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -5,23% | - |
| 29.10.2025 | 14,60 | 15,30 | 14,60 | 15,30 | 3,38% | 58,00 |
| 28.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 24.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 23.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 22.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 21.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 20.10.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 17.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 16.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 15.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 14.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 13.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 10.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 09.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 08.10.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 2,50% | 330,00 |
| 07.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 06.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 03.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 02.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 01.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 30.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
| 29.09.2025 | 15,10 | 16,10 | 15,10 | 16,10 | 7,33% | 147,00 |
| 26.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 25.09.2025 | 15,10 | 15,20 | 15,10 | 15,20 | -0,65% | 1,00 |
| 24.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 23.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 22.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
| 19.09.2025 | 15,40 | 16,10 | 15,40 | 16,10 | 2,55% | 178,00 |
| 18.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 17.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 16.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 15.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 12.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 11.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 10.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | - |
| 09.09.2025 | 16,90 | 17,60 | 16,90 | 17,60 | 7,98% | 195,00 |
| 08.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 05.09.2025 | 15,90 | 16,70 | 15,90 | 16,70 | 1,83% | 1.517,00 |
| 04.09.2025 | 18,40 | 18,40 | 16,20 | 16,40 | -9,39% | 2.000,00 |
| 03.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 02.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 01.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 29.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.08.2025 | 18,60 | 19,10 | 18,60 | 18,90 | -1,56% | 170,00 |
| 27.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 26.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 25.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 22.08.2025 | 18,60 | 19,10 | 18,60 | 19,10 | 2,14% | 233,00 |
| 21.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 20.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 19.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 18.08.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | 1.600,00 |
| 15.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 14.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 13.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 12.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 11.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 08.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 07.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 06.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 05.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 01.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 132,00 |
| 31.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 30.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 29.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 28.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 25.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 24.07.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 0,00% | 73,00 |
| 23.07.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 1,57% | 575,00 |
| 22.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 21.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 18.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 17.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 16.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 15.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 14.07.2025 | 19,40 | 19,60 | 19,40 | 19,60 | -1,01% | 51,00 |
| 11.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |