5,325€
-1,39%
Echtzeit-Aktienkurs Easyjet PLC
Bid:
Ask:
Aktienkurse zur Easyjet PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 5,41 | 5,42 | 5,23 | 5,33 | -1,30% | 11.185,00 |
| 23.03.2023 | 5,54 | 5,56 | 5,37 | 5,40 | -2,09% | 1.161,00 |
| 22.03.2023 | 5,47 | 5,61 | 5,44 | 5,52 | 0,73% | 5.885,00 |
| 21.03.2023 | 5,41 | 5,55 | 5,40 | 5,48 | 1,58% | 4.200,00 |
| 20.03.2023 | 5,22 | 5,46 | 5,04 | 5,39 | 2,76% | 13.351,00 |
| 17.03.2023 | 5,55 | 5,64 | 5,22 | 5,25 | -5,75% | 8.472,00 |
| 16.03.2023 | 5,50 | 5,63 | 5,42 | 5,57 | 1,74% | 9.997,00 |
| 15.03.2023 | 5,73 | 5,73 | 5,36 | 5,47 | -4,37% | 18.364,00 |
| 14.03.2023 | 5,50 | 5,78 | 5,39 | 5,72 | 4,09% | 8.749,00 |
| 13.03.2023 | 5,68 | 5,71 | 5,39 | 5,50 | -2,05% | - |
| 10.03.2023 | 5,64 | 5,78 | 5,59 | 5,61 | -1,06% | 2.565,00 |
| 09.03.2023 | 5,73 | 5,80 | 5,65 | 5,67 | -1,13% | 2.322,00 |
| 08.03.2023 | 5,80 | 5,86 | 5,71 | 5,74 | -1,04% | 8.039,00 |
| 07.03.2023 | 5,83 | 5,92 | 5,77 | 5,80 | -0,43% | 145.233,00 |
| 06.03.2023 | 5,76 | 5,88 | 5,69 | 5,82 | 1,13% | 10.488,00 |
| 03.03.2023 | 5,49 | 5,78 | 5,48 | 5,76 | 4,81% | 6.439,00 |
| 02.03.2023 | 5,62 | 5,66 | 5,44 | 5,49 | -2,47% | 13.587,00 |
| 01.03.2023 | 5,53 | 5,66 | 5,49 | 5,63 | 1,90% | 4.545,00 |
| 28.02.2023 | 5,57 | 5,61 | 5,50 | 5,53 | -0,72% | 4.280,00 |
| 27.02.2023 | 5,42 | 5,64 | 5,40 | 5,57 | 2,77% | 12.326,00 |
| 24.02.2023 | 5,55 | 5,59 | 5,37 | 5,42 | -2,08% | 7.057,00 |
| 23.02.2023 | 5,41 | 5,59 | 5,41 | 5,53 | 2,60% | 7.372,00 |
| 22.02.2023 | 5,48 | 5,49 | 5,34 | 5,39 | -1,73% | 23.740,00 |
| 21.02.2023 | 5,68 | 5,68 | 5,47 | 5,49 | -1,44% | 4.157,00 |
| 20.02.2023 | 5,71 | 5,73 | 5,50 | 5,57 | -2,54% | 9.150,00 |
| 17.02.2023 | 5,68 | 5,78 | 5,57 | 5,71 | 1,24% | 24.241,00 |
| 16.02.2023 | 5,51 | 5,74 | 5,51 | 5,64 | 0,00% | 23.054,00 |
| 15.02.2023 | 5,61 | 5,70 | 5,46 | 5,64 | 0,09% | 11.457,00 |
| 14.02.2023 | 5,33 | 5,66 | 5,32 | 5,64 | 5,43% | 21.299,00 |
| 13.02.2023 | 5,29 | 5,37 | 5,25 | 5,35 | 0,85% | 4.952,00 |
| 10.02.2023 | 5,42 | 5,45 | 5,19 | 5,30 | -2,21% | 10.810,00 |
| 09.02.2023 | 5,56 | 5,57 | 5,40 | 5,42 | -0,37% | 22.323,00 |
| 08.02.2023 | 5,41 | 5,56 | 5,40 | 5,44 | 0,46% | 6.125,00 |
| 07.02.2023 | 5,59 | 5,59 | 5,30 | 5,42 | -2,70% | 18.930,00 |
| 06.02.2023 | 5,51 | 5,58 | 5,40 | 5,57 | 0,72% | 7.284,00 |
| 03.02.2023 | 5,58 | 5,58 | 5,48 | 5,53 | -1,25% | 8.694,00 |
| 02.02.2023 | 5,45 | 5,65 | 5,43 | 5,60 | 2,10% | 37.369,00 |
| 01.02.2023 | 5,55 | 5,62 | 5,38 | 5,48 | -1,70% | 15.992,00 |
| 31.01.2023 | 5,64 | 5,66 | 5,53 | 5,58 | -1,41% | 19.575,00 |
| 30.01.2023 | 5,80 | 5,80 | 5,62 | 5,66 | -2,42% | 11.738,00 |
| 27.01.2023 | 5,87 | 5,94 | 5,75 | 5,80 | -2,19% | 38.712,00 |
| 26.01.2023 | 5,80 | 5,93 | 5,60 | 5,93 | 1,89% | 33.509,00 |
| 25.01.2023 | 5,24 | 5,91 | 5,24 | 5,82 | 10,03% | 150.301,00 |
| 24.01.2023 | 5,19 | 5,34 | 5,18 | 5,29 | 2,03% | 76.380,00 |
| 23.01.2023 | 5,17 | 5,22 | 5,11 | 5,18 | 0,19% | 52.803,00 |
| 20.01.2023 | 4,98 | 5,18 | 4,98 | 5,17 | 3,87% | 13.251,00 |
| 19.01.2023 | 4,96 | 5,07 | 4,90 | 4,98 | 0,91% | 12.785,00 |
| 18.01.2023 | 4,93 | 5,18 | 4,86 | 4,93 | -0,05% | 72.953,00 |
| 17.01.2023 | 4,99 | 5,02 | 4,84 | 4,94 | -1,20% | 23.627,00 |
| 16.01.2023 | 4,84 | 5,03 | 4,82 | 5,00 | 3,52% | 38.068,00 |
| 13.01.2023 | 4,70 | 4,97 | 4,70 | 4,83 | 2,39% | 68.532,00 |
| 12.01.2023 | 4,41 | 4,74 | 4,40 | 4,71 | 7,16% | 19.268,00 |
| 11.01.2023 | 4,51 | 4,55 | 4,37 | 4,40 | -2,39% | 22.809,00 |
| 10.01.2023 | 4,42 | 4,51 | 4,38 | 4,51 | 1,69% | 18.626,00 |
| 09.01.2023 | 4,30 | 4,51 | 4,24 | 4,43 | 4,42% | 27.803,00 |
| 06.01.2023 | 4,31 | 4,32 | 4,13 | 4,24 | -0,93% | 19.257,00 |
| 05.01.2023 | 4,11 | 4,33 | 4,09 | 4,28 | 3,63% | 7.986,00 |
| 04.01.2023 | 3,78 | 4,13 | 3,76 | 4,13 | 9,54% | 15.268,00 |
| 03.01.2023 | 3,84 | 3,89 | 3,72 | 3,77 | 0,33% | 11.813,00 |
| 02.01.2023 | 3,76 | 3,82 | 3,71 | 3,76 | 1,21% | 6.374,00 |
| 30.12.2022 | 3,73 | 3,74 | 3,66 | 3,72 | -0,80% | 8.779,00 |
| 29.12.2022 | 3,72 | 3,83 | 3,65 | 3,75 | 3,24% | 36.051,00 |
| 28.12.2022 | 3,87 | 3,92 | 3,63 | 3,63 | -6,33% | 27.552,00 |
| 27.12.2022 | 3,95 | 4,00 | 3,80 | 3,87 | -1,71% | 20.908,00 |
| 23.12.2022 | 3,87 | 3,98 | 3,85 | 3,94 | 1,81% | 1.320,00 |
| 22.12.2022 | 3,97 | 4,02 | 3,84 | 3,87 | -1,90% | 15.473,00 |
| 21.12.2022 | 3,96 | 4,00 | 3,92 | 3,95 | 0,19% | 10.441,00 |
| 20.12.2022 | 3,96 | 3,99 | 3,89 | 3,94 | -1,25% | 5.715,00 |
| 19.12.2022 | 4,06 | 4,13 | 3,95 | 3,99 | -3,45% | 29.644,00 |
| 16.12.2022 | 4,27 | 4,27 | 4,07 | 4,13 | -2,65% | 9.811,00 |
| 15.12.2022 | 4,21 | 4,28 | 4,16 | 4,24 | 1,01% | 6.598,00 |
| 14.12.2022 | 4,37 | 4,38 | 4,15 | 4,20 | -3,89% | 13.877,00 |
| 13.12.2022 | 4,45 | 4,46 | 4,31 | 4,37 | -2,07% | 21.184,00 |
| 12.12.2022 | 4,55 | 4,59 | 4,39 | 4,46 | -1,98% | 2.206,00 |
| 09.12.2022 | 4,44 | 4,61 | 4,41 | 4,55 | 2,88% | 5.354,00 |
| 08.12.2022 | 4,47 | 4,51 | 4,37 | 4,43 | -0,23% | 19.699,00 |
| 07.12.2022 | 4,63 | 4,63 | 4,42 | 4,44 | -4,11% | 9.262,00 |
| 06.12.2022 | 4,53 | 4,65 | 4,48 | 4,63 | 2,21% | 7.604,00 |
| 05.12.2022 | 4,60 | 4,65 | 4,47 | 4,53 | -1,74% | 2.370,00 |
| 02.12.2022 | 4,56 | 4,67 | 4,49 | 4,61 | 0,71% | 3.542,00 |
| 01.12.2022 | 4,57 | 4,73 | 4,46 | 4,57 | 0,44% | 19.532,00 |
| 30.11.2022 | 4,49 | 4,60 | 4,46 | 4,55 | 1,22% | 12.797,00 |
| 29.11.2022 | 4,60 | 4,72 | 4,30 | 4,50 | -2,23% | 330.409,00 |
| 28.11.2022 | 4,72 | 4,78 | 4,56 | 4,60 | -1,76% | 135.265,00 |
| 25.11.2022 | 4,69 | 4,77 | 4,57 | 4,68 | -0,11% | 143.942,00 |
| 24.11.2022 | 4,57 | 4,70 | 4,52 | 4,69 | 2,46% | 42.691,00 |
| 23.11.2022 | 4,31 | 4,62 | 4,30 | 4,58 | 5,90% | 8.220,00 |
| 22.11.2022 | 4,45 | 4,46 | 4,29 | 4,32 | -2,98% | 10.378,00 |
| 21.11.2022 | 4,48 | 4,50 | 4,30 | 4,45 | -0,34% | 8.336,00 |
| 18.11.2022 | 4,42 | 4,51 | 4,39 | 4,47 | 1,30% | 4.826,00 |
| 17.11.2022 | 4,51 | 4,61 | 4,33 | 4,41 | -1,78% | 7.391,00 |
| 16.11.2022 | 4,69 | 4,72 | 4,42 | 4,49 | -4,32% | 15.851,00 |
| 15.11.2022 | 4,84 | 4,93 | 4,64 | 4,69 | -1,52% | 15.760,00 |
| 14.11.2022 | 4,68 | 4,85 | 4,63 | 4,77 | 1,17% | 8.386,00 |
| 11.11.2022 | 4,62 | 4,76 | 4,61 | 4,71 | 2,56% | 21.765,00 |
| 10.11.2022 | 4,34 | 4,66 | 4,31 | 4,59 | 6,43% | 77.419,00 |
| 09.11.2022 | 4,46 | 4,47 | 4,24 | 4,32 | -3,20% | 12.910,00 |
| 08.11.2022 | 4,29 | 4,49 | 4,20 | 4,46 | 4,03% | 9.590,00 |
| 07.11.2022 | 4,08 | 4,34 | 4,04 | 4,29 | 4,51% | 13.920,00 |
| 04.11.2022 | 4,07 | 4,12 | 3,99 | 4,10 | 1,93% | 13.340,00 |