5,555€
0,56%
Echtzeit-Aktienkurs Easyjet PLC
Bid:
Ask:
Aktienkurse zur Easyjet PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 5,50 | 5,53 | 5,48 | 5,53 | 0,11% | 6.845,00 |
| 30.10.2025 | 5,52 | 5,55 | 5,48 | 5,52 | 0,66% | 66.386,00 |
| 29.10.2025 | 5,49 | 5,58 | 5,46 | 5,49 | -1,44% | 40.969,00 |
| 28.10.2025 | 5,63 | 5,63 | 5,51 | 5,57 | -1,59% | 64.729,00 |
| 27.10.2025 | 5,61 | 5,66 | 5,59 | 5,66 | 1,18% | 12.273,00 |
| 24.10.2025 | 5,59 | 5,59 | 5,51 | 5,59 | -0,07% | 53.451,00 |
| 23.10.2025 | 5,67 | 5,67 | 5,55 | 5,60 | -2,78% | 24.881,00 |
| 22.10.2025 | 5,58 | 5,76 | 5,58 | 5,76 | 2,71% | 44.241,00 |
| 21.10.2025 | 5,63 | 5,63 | 5,51 | 5,60 | -1,09% | 51.240,00 |
| 20.10.2025 | 5,62 | 5,67 | 5,57 | 5,67 | 0,18% | 52.392,00 |
| 17.10.2025 | 5,61 | 5,69 | 5,56 | 5,66 | -0,81% | 48.987,00 |
| 16.10.2025 | 5,58 | 5,70 | 5,57 | 5,70 | 1,39% | 31.473,00 |
| 15.10.2025 | 5,82 | 5,89 | 5,58 | 5,62 | -3,93% | 230.745,00 |
| 14.10.2025 | 5,79 | 5,85 | 5,54 | 5,85 | 7,89% | 418.694,00 |
| 13.10.2025 | 5,36 | 5,43 | 5,36 | 5,43 | 0,93% | 23.427,00 |
| 10.10.2025 | 5,46 | 5,47 | 5,35 | 5,38 | -2,08% | 28.573,00 |
| 09.10.2025 | 5,47 | 5,53 | 5,45 | 5,49 | -0,15% | 48.905,00 |
| 08.10.2025 | 5,41 | 5,50 | 5,40 | 5,50 | 0,99% | 22.874,00 |
| 07.10.2025 | 5,44 | 5,47 | 5,41 | 5,44 | -0,22% | 12.836,00 |
| 06.10.2025 | 5,40 | 5,46 | 5,40 | 5,46 | 0,37% | 12.631,00 |
| 03.10.2025 | 5,38 | 5,44 | 5,36 | 5,44 | 1,04% | 18.794,00 |
| 02.10.2025 | 5,37 | 5,40 | 5,34 | 5,38 | -0,52% | 33.486,00 |
| 01.10.2025 | 5,32 | 5,41 | 5,30 | 5,41 | 0,30% | 48.680,00 |
| 30.09.2025 | 5,35 | 5,39 | 5,32 | 5,39 | 0,75% | 8.761,00 |
| 29.09.2025 | 5,28 | 5,38 | 5,28 | 5,35 | 1,48% | 47.562,00 |
| 26.09.2025 | 5,27 | 5,27 | 5,23 | 5,27 | 0,57% | 26.582,00 |
| 25.09.2025 | 5,17 | 5,26 | 5,17 | 5,24 | 0,08% | 46.709,00 |
| 24.09.2025 | 5,26 | 5,27 | 5,22 | 5,24 | -1,47% | 70.585,00 |
| 23.09.2025 | 5,27 | 5,33 | 5,24 | 5,32 | 1,99% | 53.556,00 |
| 22.09.2025 | 5,22 | 5,22 | 5,16 | 5,21 | -1,44% | 45.242,00 |
| 19.09.2025 | 5,21 | 5,29 | 5,18 | 5,29 | 0,84% | 60.626,00 |
| 18.09.2025 | 5,28 | 5,29 | 5,19 | 5,25 | -1,09% | 82.007,00 |
| 17.09.2025 | 5,30 | 5,34 | 5,28 | 5,30 | -0,53% | 68.818,00 |
| 16.09.2025 | 5,39 | 5,40 | 5,30 | 5,33 | -3,37% | 60.118,00 |
| 15.09.2025 | 5,48 | 5,57 | 5,45 | 5,52 | 0,73% | 37.130,00 |
| 12.09.2025 | 5,41 | 5,48 | 5,40 | 5,48 | 0,59% | 28.639,00 |
| 05.09.2025 | 5,44 | 5,46 | 5,41 | 5,45 | 0,15% | 130.370,00 |
| 04.09.2025 | 5,40 | 5,49 | 5,37 | 5,44 | -4,09% | 195.863,00 |
| 03.09.2025 | 5,55 | 5,67 | 5,52 | 5,67 | 2,27% | 115.566,00 |
| 02.09.2025 | 5,68 | 5,68 | 5,50 | 5,54 | -3,25% | 65.351,00 |
| 01.09.2025 | 5,71 | 5,73 | 5,66 | 5,73 | 0,60% | 29.314,00 |
| 29.08.2025 | 5,68 | 5,71 | 5,64 | 5,70 | -1,08% | 9.044,00 |
| 28.08.2025 | 5,76 | 5,82 | 5,73 | 5,76 | 1,52% | 86.188,00 |
| 27.08.2025 | 5,91 | 5,97 | 5,63 | 5,67 | -4,35% | 60.140,00 |
| 26.08.2025 | 5,89 | 5,93 | 5,88 | 5,93 | -0,13% | 16.694,00 |
| 25.08.2025 | 5,93 | 5,94 | 5,88 | 5,94 | -0,60% | 14.576,00 |
| 22.08.2025 | 5,84 | 5,97 | 5,84 | 5,97 | 2,40% | 28.390,00 |
| 21.08.2025 | 5,87 | 5,87 | 5,80 | 5,83 | -1,62% | 25.569,00 |
| 20.08.2025 | 5,96 | 5,97 | 5,90 | 5,93 | -1,46% | 61.102,00 |
| 19.08.2025 | 6,00 | 6,02 | 5,98 | 6,02 | 1,01% | 49.967,00 |
| 18.08.2025 | 5,99 | 6,00 | 5,92 | 5,96 | -0,63% | 28.675,00 |
| 15.08.2025 | 5,97 | 6,02 | 5,94 | 6,00 | 0,77% | 132.924,00 |
| 14.08.2025 | 5,88 | 5,95 | 5,88 | 5,95 | 0,85% | 84.703,00 |
| 13.08.2025 | 5,92 | 5,92 | 5,84 | 5,90 | 0,10% | 20.690,00 |
| 12.08.2025 | 5,85 | 5,91 | 5,80 | 5,89 | 0,65% | 123.782,00 |
| 11.08.2025 | 5,89 | 5,89 | 5,81 | 5,86 | -0,03% | 85.246,00 |
| 08.08.2025 | 5,81 | 5,86 | 5,79 | 5,86 | 0,86% | 31.207,00 |
| 07.08.2025 | 5,71 | 5,83 | 5,65 | 5,81 | 2,43% | 204.474,00 |
| 06.08.2025 | 5,65 | 5,67 | 5,62 | 5,67 | -0,18% | 37.381,00 |
| 05.08.2025 | 5,67 | 5,69 | 5,65 | 5,68 | 0,57% | 45.372,00 |
| 04.08.2025 | 5,60 | 5,67 | 5,60 | 5,65 | 0,68% | 41.225,00 |
| 01.08.2025 | 5,73 | 5,73 | 5,56 | 5,61 | -2,09% | 55.635,00 |
| 31.07.2025 | 5,63 | 5,75 | 5,63 | 5,73 | 1,96% | 76.951,00 |
| 30.07.2025 | 5,67 | 5,67 | 5,60 | 5,62 | -0,88% | 31.456,00 |
| 29.07.2025 | 5,72 | 5,72 | 5,67 | 5,67 | -0,98% | 34.070,00 |
| 28.07.2025 | 5,77 | 5,78 | 5,70 | 5,73 | 0,49% | 50.337,00 |
| 25.07.2025 | 5,72 | 5,72 | 5,64 | 5,70 | -1,21% | 43.787,00 |
| 24.07.2025 | 5,72 | 5,81 | 5,70 | 5,77 | -0,07% | 115.125,00 |
| 23.07.2025 | 5,77 | 5,77 | 5,70 | 5,77 | 1,02% | 95.222,00 |
| 22.07.2025 | 5,86 | 5,86 | 5,68 | 5,71 | -3,35% | 77.489,00 |
| 21.07.2025 | 5,90 | 5,91 | 5,83 | 5,91 | 1,62% | 76.890,00 |
| 18.07.2025 | 5,85 | 5,89 | 5,77 | 5,82 | -0,24% | 81.873,00 |
| 17.07.2025 | 5,65 | 5,83 | 5,60 | 5,83 | -3,70% | 214.741,00 |
| 16.07.2025 | 6,05 | 6,12 | 6,04 | 6,06 | -0,39% | 15.506,00 |
| 15.07.2025 | 6,11 | 6,11 | 6,04 | 6,08 | 0,66% | 24.375,00 |
| 14.07.2025 | 5,97 | 6,06 | 5,97 | 6,04 | -0,13% | 11.686,00 |
| 11.07.2025 | 6,09 | 6,09 | 6,02 | 6,05 | -1,05% | 35.177,00 |
| 10.07.2025 | 6,06 | 6,11 | 6,03 | 6,11 | 0,03% | 29.357,00 |
| 09.07.2025 | 6,21 | 6,21 | 6,10 | 6,11 | -2,77% | 35.431,00 |
| 08.07.2025 | 6,20 | 6,28 | 6,20 | 6,28 | 1,22% | 9.933,00 |
| 07.07.2025 | 6,09 | 6,21 | 6,09 | 6,21 | 1,90% | 31.950,00 |
| 04.07.2025 | 6,11 | 6,11 | 6,06 | 6,09 | -1,90% | 53.129,00 |
| 03.07.2025 | 6,13 | 6,21 | 6,10 | 6,21 | 1,14% | 8.326,00 |
| 02.07.2025 | 6,23 | 6,23 | 6,09 | 6,14 | -1,51% | 9.050,00 |
| 01.07.2025 | 6,25 | 6,26 | 6,21 | 6,23 | -0,19% | 6.198,00 |
| 30.06.2025 | 6,20 | 6,25 | 6,18 | 6,25 | 0,74% | 21.111,00 |
| 27.06.2025 | 6,21 | 6,23 | 6,18 | 6,20 | -0,67% | 9.841,00 |
| 26.06.2025 | 6,21 | 6,24 | 6,20 | 6,24 | 1,04% | 2.807,00 |
| 25.06.2025 | 6,32 | 6,33 | 6,17 | 6,18 | -2,12% | 16.230,00 |
| 24.06.2025 | 6,34 | 6,36 | 6,29 | 6,31 | 6,30% | 53.740,00 |
| 23.06.2025 | 5,95 | 6,00 | 5,86 | 5,94 | -1,98% | 31.130,00 |
| 20.06.2025 | 6,21 | 6,21 | 6,01 | 6,06 | -1,01% | 9.213,00 |
| 19.06.2025 | 6,25 | 6,25 | 6,11 | 6,12 | -2,83% | 12.589,00 |
| 18.06.2025 | 6,26 | 6,34 | 6,22 | 6,30 | -0,38% | 14.076,00 |
| 17.06.2025 | 6,44 | 6,44 | 6,31 | 6,32 | -3,27% | 13.654,00 |
| 16.06.2025 | 6,36 | 6,54 | 6,35 | 6,54 | 2,03% | 17.070,00 |
| 13.06.2025 | 6,28 | 6,41 | 6,27 | 6,41 | -2,35% | 37.108,00 |
| 12.06.2025 | 6,70 | 6,71 | 6,54 | 6,56 | -4,68% | 28.225,00 |
| 11.06.2025 | 6,92 | 6,97 | 6,88 | 6,88 | -0,92% | 5.013,00 |
| 10.06.2025 | 6,93 | 6,97 | 6,92 | 6,95 | -0,52% | 6.512,00 |