5,434€
-0,40%
Echtzeit-Aktienkurs Easyjet PLC
Bid:
Ask:
Aktienkurse zur Easyjet PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 5,46 | 5,47 | 5,41 | 5,45 | -0,05% | - |
| 19.02.2026 | 5,47 | 5,54 | 5,41 | 5,46 | -3,23% | 92.394,00 |
| 18.02.2026 | 5,61 | 5,64 | 5,52 | 5,64 | 0,28% | 81.991,00 |
| 17.02.2026 | 5,52 | 5,62 | 5,50 | 5,62 | 0,11% | 30.072,00 |
| 16.02.2026 | 5,58 | 5,67 | 5,58 | 5,62 | 2,07% | 74.200,00 |
| 13.02.2026 | 5,52 | 5,56 | 5,49 | 5,50 | -0,65% | 65.700,00 |
| 12.02.2026 | 5,55 | 5,61 | 5,49 | 5,54 | 0,29% | 40.010,00 |
| 11.02.2026 | 5,57 | 5,64 | 5,52 | 5,52 | 0,00% | 45.730,00 |
| 10.02.2026 | 5,55 | 5,58 | 5,50 | 5,52 | -1,36% | 69.866,00 |
| 09.02.2026 | 5,58 | 5,67 | 5,53 | 5,60 | -0,74% | 42.516,00 |
| 06.02.2026 | 5,57 | 5,64 | 5,51 | 5,64 | 1,29% | 42.920,00 |
| 05.02.2026 | 5,70 | 5,72 | 5,55 | 5,57 | -3,13% | 42.481,00 |
| 04.02.2026 | 5,72 | 5,78 | 5,71 | 5,75 | 0,17% | 35.168,00 |
| 03.02.2026 | 5,66 | 5,74 | 5,64 | 5,74 | 1,09% | 33.698,00 |
| 02.02.2026 | 5,57 | 5,68 | 5,55 | 5,68 | 2,90% | 140.820,00 |
| 30.01.2026 | 5,53 | 5,57 | 5,50 | 5,52 | 0,91% | 46.317,00 |
| 29.01.2026 | 5,57 | 5,64 | 5,42 | 5,47 | -0,36% | 81.878,00 |
| 28.01.2026 | 5,40 | 5,50 | 5,40 | 5,49 | 1,86% | 22.835,00 |
| 27.01.2026 | 5,44 | 5,48 | 5,39 | 5,39 | -1,82% | 64.579,00 |
| 26.01.2026 | 5,53 | 5,53 | 5,44 | 5,49 | -1,51% | 80.747,00 |
| 23.01.2026 | 5,69 | 5,69 | 5,54 | 5,57 | -3,00% | 44.506,00 |
| 22.01.2026 | 5,67 | 5,76 | 5,65 | 5,74 | 2,68% | 111.069,00 |
| 21.01.2026 | 5,61 | 5,62 | 5,51 | 5,59 | 1,82% | 50.368,00 |
| 20.01.2026 | 5,60 | 5,62 | 5,45 | 5,49 | -0,62% | 22.203,00 |
| 19.01.2026 | 5,54 | 5,61 | 5,53 | 5,53 | -1,60% | 27.861,00 |
| 16.01.2026 | 5,57 | 5,62 | 5,53 | 5,62 | 1,08% | 82.582,00 |
| 15.01.2026 | 5,60 | 5,60 | 5,51 | 5,56 | -0,11% | 140.167,00 |
| 14.01.2026 | 5,65 | 5,72 | 5,54 | 5,56 | -0,68% | 104.083,00 |
| 13.01.2026 | 5,67 | 5,67 | 5,59 | 5,60 | -1,82% | 62.288,00 |
| 12.01.2026 | 5,72 | 5,73 | 5,66 | 5,70 | -2,16% | 19.197,00 |
| 09.01.2026 | 5,82 | 5,86 | 5,79 | 5,83 | -0,92% | 40.081,00 |
| 08.01.2026 | 5,82 | 5,88 | 5,82 | 5,88 | 0,93% | 33.224,00 |
| 07.01.2026 | 6,04 | 6,04 | 5,78 | 5,83 | -3,64% | 182.249,00 |
| 06.01.2026 | 5,99 | 6,06 | 5,95 | 6,05 | 2,27% | 47.318,00 |
| 05.01.2026 | 5,89 | 5,95 | 5,80 | 5,92 | 0,37% | 84.323,00 |
| 02.01.2026 | 5,85 | 5,91 | 5,80 | 5,89 | 1,80% | 48.832,00 |
| 30.12.2025 | 5,80 | 5,80 | 5,77 | 5,79 | -0,48% | 7.302,00 |
| 29.12.2025 | 5,79 | 5,82 | 5,76 | 5,82 | 0,45% | 29.772,00 |
| 23.12.2025 | 5,87 | 5,88 | 5,79 | 5,79 | -0,72% | 12.017,00 |
| 22.12.2025 | 5,88 | 5,89 | 5,82 | 5,83 | -0,95% | 59.751,00 |
| 19.12.2025 | 5,89 | 5,92 | 5,85 | 5,89 | -0,34% | 80.663,00 |
| 18.12.2025 | 5,84 | 5,91 | 5,82 | 5,91 | 0,78% | 82.434,00 |
| 17.12.2025 | 5,83 | 5,86 | 5,79 | 5,86 | -0,27% | 145.433,00 |
| 16.12.2025 | 5,79 | 5,88 | 5,77 | 5,88 | 3,81% | 250.276,00 |
| 15.12.2025 | 5,64 | 5,72 | 5,60 | 5,66 | 1,87% | 44.520,00 |
| 12.12.2025 | 5,59 | 5,62 | 5,56 | 5,56 | -0,25% | 42.446,00 |
| 11.12.2025 | 5,50 | 5,59 | 5,49 | 5,57 | 1,75% | 50.977,00 |
| 10.12.2025 | 5,46 | 5,54 | 5,45 | 5,48 | -0,80% | 78.713,00 |
| 09.12.2025 | 5,50 | 5,53 | 5,48 | 5,52 | -1,67% | 70.700,00 |
| 08.12.2025 | 5,66 | 5,66 | 5,58 | 5,62 | -0,64% | 36.636,00 |
| 05.12.2025 | 5,63 | 5,70 | 5,62 | 5,65 | 0,00% | 97.773,00 |
| 04.12.2025 | 5,62 | 5,66 | 5,61 | 5,65 | 1,11% | 21.830,00 |
| 03.12.2025 | 5,63 | 5,67 | 5,54 | 5,59 | -0,71% | 51.491,00 |
| 02.12.2025 | 5,63 | 5,65 | 5,58 | 5,63 | -0,74% | 136.913,00 |
| 01.12.2025 | 5,65 | 5,70 | 5,59 | 5,67 | -1,08% | 52.033,00 |
| 28.11.2025 | 5,65 | 5,73 | 5,63 | 5,73 | 2,25% | 76.692,00 |
| 27.11.2025 | 5,54 | 5,61 | 5,50 | 5,61 | 1,63% | 27.071,00 |
| 26.11.2025 | 5,37 | 5,53 | 5,29 | 5,52 | 1,58% | 101.159,00 |
| 25.11.2025 | 5,53 | 5,53 | 5,26 | 5,43 | -1,74% | 179.027,00 |
| 24.11.2025 | 5,39 | 5,55 | 5,39 | 5,53 | 3,71% | 52.512,00 |
| 21.11.2025 | 5,27 | 5,33 | 5,24 | 5,33 | 1,45% | 20.071,00 |
| 20.11.2025 | 5,22 | 5,29 | 5,21 | 5,25 | -1,05% | 7.607,00 |
| 19.11.2025 | 5,24 | 5,36 | 5,19 | 5,31 | 1,88% | 42.656,00 |
| 18.11.2025 | 5,22 | 5,23 | 5,18 | 5,21 | -1,62% | 22.651,00 |
| 17.11.2025 | 5,36 | 5,36 | 5,25 | 5,30 | -0,82% | 30.038,00 |
| 14.11.2025 | 5,41 | 5,41 | 5,27 | 5,34 | -2,48% | 86.705,00 |
| 13.11.2025 | 5,45 | 5,52 | 5,44 | 5,48 | 1,41% | 30.167,00 |
| 12.11.2025 | 5,42 | 5,44 | 5,29 | 5,40 | -2,00% | 68.654,00 |
| 11.11.2025 | 5,44 | 5,51 | 5,44 | 5,51 | 0,77% | 19.130,00 |
| 10.11.2025 | 5,50 | 5,57 | 5,45 | 5,47 | 1,03% | 29.313,00 |
| 07.11.2025 | 5,45 | 5,45 | 5,30 | 5,41 | -1,28% | 53.079,00 |
| 06.11.2025 | 5,50 | 5,51 | 5,45 | 5,48 | -1,26% | 19.475,00 |
| 05.11.2025 | 5,51 | 5,57 | 5,48 | 5,55 | 1,31% | 17.675,00 |
| 04.11.2025 | 5,53 | 5,55 | 5,46 | 5,48 | -2,97% | 28.663,00 |
| 03.11.2025 | 5,56 | 5,70 | 5,56 | 5,65 | 1,11% | 61.917,00 |
| 31.10.2025 | 5,50 | 5,59 | 5,48 | 5,59 | 1,16% | 32.124,00 |
| 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 |