6,891€
0,73%
Echtzeit-Aktienkurs Easyjet PLC
Bid:
Ask:
Aktienkurse zur Easyjet PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 6,85 | 6,91 | 6,85 | 6,88 | 0,57% | 100,00 |
| 05.06.2025 | 6,95 | 6,96 | 6,77 | 6,84 | -1,57% | 12.195,00 |
| 04.06.2025 | 6,90 | 7,00 | 6,87 | 6,95 | 1,03% | 11.087,00 |
| 03.06.2025 | 6,92 | 6,99 | 6,85 | 6,88 | 0,19% | 17.490,00 |
| 02.06.2025 | 6,76 | 6,89 | 6,75 | 6,87 | 1,07% | 7.884,00 |
| 30.05.2025 | 6,75 | 6,85 | 6,73 | 6,79 | 0,70% | 16.715,00 |
| 29.05.2025 | 6,77 | 6,91 | 6,72 | 6,75 | 0,96% | 30.174,00 |
| 28.05.2025 | 6,57 | 6,74 | 6,56 | 6,68 | 1,50% | 5.447,00 |
| 27.05.2025 | 6,72 | 6,75 | 6,58 | 6,58 | -2,24% | 5.627,00 |
| 26.05.2025 | 6,69 | 6,80 | 6,64 | 6,73 | 2,09% | 16.116,00 |
| 23.05.2025 | 6,49 | 6,84 | 6,48 | 6,60 | 1,56% | 46.522,00 |
| 22.05.2025 | 6,71 | 6,73 | 6,37 | 6,50 | -3,06% | 23.311,00 |
| 21.05.2025 | 6,78 | 6,78 | 6,55 | 6,70 | -1,53% | 11.706,00 |
| 20.05.2025 | 6,56 | 6,81 | 6,56 | 6,80 | 2,59% | 13.859,00 |
| 19.05.2025 | 6,42 | 6,65 | 6,37 | 6,63 | 2,97% | 8.929,00 |
| 16.05.2025 | 6,52 | 6,53 | 6,42 | 6,44 | -1,29% | 3.904,00 |
| 15.05.2025 | 6,42 | 6,59 | 6,39 | 6,53 | 1,21% | 7.726,00 |
| 14.05.2025 | 6,39 | 6,52 | 6,31 | 6,45 | 0,88% | 8.552,00 |
| 13.05.2025 | 6,25 | 6,48 | 6,25 | 6,39 | 1,61% | 36.370,00 |
| 12.05.2025 | 6,25 | 6,35 | 6,24 | 6,29 | 1,57% | 4.702,00 |
| 09.05.2025 | 6,17 | 6,25 | 6,11 | 6,19 | 0,44% | 12.151,00 |
| 08.05.2025 | 6,23 | 6,25 | 6,12 | 6,17 | 0,23% | 15.516,00 |
| 07.05.2025 | 6,17 | 6,20 | 6,11 | 6,15 | 0,24% | 1.945,00 |
| 06.05.2025 | 6,12 | 6,19 | 6,01 | 6,14 | 0,02% | 1.646,00 |
| 05.05.2025 | 6,04 | 6,23 | 6,04 | 6,14 | 0,95% | 5.907,00 |
| 02.05.2025 | 6,05 | 6,17 | 6,03 | 6,08 | 4,38% | 11.943,00 |
| 30.04.2025 | 5,82 | 5,87 | 5,72 | 5,82 | -0,19% | 2.339,00 |
| 29.04.2025 | 5,76 | 5,98 | 5,75 | 5,83 | 1,37% | 4.369,00 |
| 28.04.2025 | 5,70 | 5,84 | 5,70 | 5,76 | 0,21% | 1.266,00 |
| 25.04.2025 | 5,89 | 5,91 | 5,69 | 5,74 | -2,21% | 1.056,00 |
| 24.04.2025 | 5,72 | 5,88 | 5,71 | 5,87 | 2,33% | 17.586,00 |
| 23.04.2025 | 5,65 | 5,82 | 5,63 | 5,74 | 2,78% | 11.124,00 |
| 22.04.2025 | 5,32 | 5,61 | 5,31 | 5,58 | 2,84% | 7.605,00 |
| 17.04.2025 | 5,51 | 5,55 | 5,42 | 5,43 | -0,29% | 615,00 |
| 16.04.2025 | 5,46 | 5,58 | 5,42 | 5,45 | -1,68% | - |
| 15.04.2025 | 5,47 | 5,58 | 5,46 | 5,54 | 1,24% | 519,00 |
| 14.04.2025 | 5,36 | 5,51 | 5,30 | 5,47 | 2,32% | 14.241,00 |
| 11.04.2025 | 5,41 | 5,44 | 5,08 | 5,35 | -1,11% | 2.647,00 |
| 10.04.2025 | 5,52 | 5,53 | 5,20 | 5,41 | -2,79% | 7.964,00 |
| 09.04.2025 | 5,08 | 5,61 | 4,96 | 5,56 | 8,42% | 22.875,00 |
| 08.04.2025 | 5,22 | 5,23 | 5,01 | 5,13 | 0,63% | 14.924,00 |
| 07.04.2025 | 5,00 | 5,26 | 4,72 | 5,10 | 0,83% | 94.869,00 |
| 04.04.2025 | 5,24 | 5,25 | 5,01 | 5,06 | -3,93% | 13.055,00 |
| 03.04.2025 | 5,31 | 5,70 | 5,21 | 5,26 | -2,95% | - |
| 02.04.2025 | 5,39 | 5,50 | 5,37 | 5,42 | 0,18% | 5.161,00 |
| 01.04.2025 | 5,37 | 5,46 | 5,35 | 5,41 | 0,67% | 2.668,00 |
| 31.03.2025 | 5,50 | 5,54 | 5,28 | 5,38 | -3,13% | 13.568,00 |
| 28.03.2025 | 5,67 | 5,72 | 5,51 | 5,55 | -2,41% | 9.596,00 |
| 27.03.2025 | 5,74 | 5,76 | 5,53 | 5,69 | -0,26% | - |
| 26.03.2025 | 5,85 | 5,93 | 5,70 | 5,70 | -2,61% | 1.829,00 |
| 25.03.2025 | 5,78 | 5,90 | 5,78 | 5,86 | 1,14% | 5.561,00 |
| 24.03.2025 | 5,85 | 5,89 | 5,76 | 5,79 | -0,36% | 1.307,00 |
| 21.03.2025 | 5,87 | 5,88 | 5,68 | 5,81 | -1,27% | 703,00 |
| 20.03.2025 | 5,89 | 5,99 | 5,82 | 5,89 | -0,36% | 4.432,00 |
| 19.03.2025 | 5,80 | 5,97 | 5,77 | 5,91 | 1,84% | - |
| 18.03.2025 | 5,83 | 5,99 | 5,77 | 5,80 | -0,60% | 13.340,00 |
| 17.03.2025 | 5,78 | 5,90 | 5,75 | 5,84 | 0,55% | 4.554,00 |
| 14.03.2025 | 5,69 | 5,83 | 5,67 | 5,80 | 2,71% | 8.175,00 |
| 13.03.2025 | 5,68 | 5,76 | 5,64 | 5,65 | -0,70% | 4.591,00 |
| 12.03.2025 | 5,75 | 5,83 | 5,67 | 5,69 | -0,78% | 7.931,00 |
| 11.03.2025 | 5,86 | 5,90 | 5,66 | 5,74 | -1,75% | 12.602,00 |
| 10.03.2025 | 5,97 | 6,04 | 5,80 | 5,84 | -2,59% | 5.394,00 |
| 07.03.2025 | 5,95 | 6,00 | 5,82 | 5,99 | -0,07% | 7.131,00 |
| 06.03.2025 | 6,06 | 6,22 | 5,89 | 6,00 | -0,83% | 14.187,00 |
| 05.03.2025 | 5,85 | 6,07 | 5,81 | 6,05 | 4,08% | 3.052,00 |
| 04.03.2025 | 6,10 | 6,12 | 5,75 | 5,81 | -4,21% | 10.134,00 |
| 03.03.2025 | 6,12 | 6,15 | 6,00 | 6,06 | -0,75% | 4.218,00 |
| 28.02.2025 | 6,09 | 6,20 | 6,04 | 6,11 | -0,23% | 2.688,00 |
| 27.02.2025 | 6,04 | 6,14 | 5,96 | 6,12 | 1,81% | 183,00 |
| 26.02.2025 | 6,02 | 6,07 | 5,95 | 6,02 | 0,42% | 2.888,00 |
| 25.02.2025 | 6,05 | 6,07 | 5,90 | 5,99 | -1,30% | 6.203,00 |
| 24.02.2025 | 6,03 | 6,47 | 5,87 | 6,07 | 1,91% | 8.432,00 |
| 21.02.2025 | 5,93 | 6,14 | 5,93 | 5,96 | 0,40% | 3.999,00 |
| 20.02.2025 | 5,93 | 5,97 | 5,88 | 5,93 | -2,31% | 4.764,00 |
| 19.02.2025 | 6,26 | 6,27 | 5,97 | 6,07 | -2,96% | 11.402,00 |
| 18.02.2025 | 6,31 | 6,34 | 6,21 | 6,26 | -1,06% | 8.410,00 |
| 17.02.2025 | 6,24 | 6,33 | 6,22 | 6,32 | 1,40% | 1.747,00 |
| 14.02.2025 | 6,28 | 6,32 | 6,18 | 6,24 | -0,57% | 15.953,00 |
| 13.02.2025 | 6,40 | 6,43 | 6,22 | 6,27 | -0,46% | 8.507,00 |
| 12.02.2025 | 6,15 | 6,31 | 6,14 | 6,30 | 2,52% | 9.345,00 |
| 11.02.2025 | 6,30 | 6,30 | 5,93 | 6,15 | -2,58% | 45.838,00 |
| 10.02.2025 | 6,35 | 6,38 | 6,26 | 6,31 | -0,14% | 12.638,00 |
| 07.02.2025 | 6,36 | 6,44 | 6,30 | 6,32 | -0,49% | 14.904,00 |
| 06.02.2025 | 6,07 | 6,38 | 6,04 | 6,35 | 4,68% | 10.844,00 |
| 05.02.2025 | 6,05 | 6,09 | 5,96 | 6,07 | 0,20% | 12.419,00 |
| 04.02.2025 | 6,10 | 6,18 | 6,05 | 6,05 | -0,66% | 4.655,00 |
| 03.02.2025 | 6,05 | 6,12 | 6,00 | 6,09 | -1,25% | 6.881,00 |
| 31.01.2025 | 6,12 | 6,22 | 6,08 | 6,17 | 0,82% | 20.135,00 |
| 30.01.2025 | 5,95 | 6,18 | 5,89 | 6,12 | 3,08% | 6.879,00 |
| 29.01.2025 | 5,95 | 6,00 | 5,86 | 5,94 | -0,18% | 2.705,00 |
| 28.01.2025 | 5,88 | 6,02 | 5,84 | 5,95 | 0,61% | 9.186,00 |
| 27.01.2025 | 5,75 | 5,96 | 5,73 | 5,91 | 1,77% | 31.724,00 |
| 24.01.2025 | 5,90 | 5,93 | 5,78 | 5,81 | -1,43% | 9.804,00 |
| 23.01.2025 | 5,83 | 5,91 | 5,69 | 5,89 | 1,12% | 16.131,00 |
| 22.01.2025 | 6,10 | 6,32 | 5,74 | 5,83 | -3,89% | 71.720,00 |
| 21.01.2025 | 6,05 | 6,22 | 5,93 | 6,06 | -0,08% | 5.750,00 |
| 20.01.2025 | 5,95 | 6,08 | 5,78 | 6,07 | 1,68% | 25.793,00 |
| 17.01.2025 | 5,91 | 6,05 | 5,89 | 5,97 | 1,12% | 3.854,00 |
| 16.01.2025 | 6,06 | 6,10 | 5,76 | 5,90 | -2,04% | 5.336,00 |
| 15.01.2025 | 5,83 | 6,06 | 5,83 | 6,03 | 3,29% | 9.787,00 |