5,448€
1,08%
Echtzeit-Aktienkurs Easyjet PLC
Bid:
Ask:
Aktienkurse zur Easyjet PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 5,43 | 5,47 | 5,40 | 5,43 | 0,74% | - |
| 27.01.2026 | 5,50 | 5,50 | 5,37 | 5,39 | -1,21% | 27.091,00 |
| 26.01.2026 | 5,56 | 5,58 | 5,44 | 5,46 | -2,01% | 61.049,00 |
| 23.01.2026 | 5,75 | 5,75 | 5,55 | 5,57 | -2,69% | 8.131,00 |
| 22.01.2026 | 5,66 | 5,73 | 5,62 | 5,72 | 1,06% | 11.865,00 |
| 21.01.2026 | 5,44 | 5,67 | 5,41 | 5,66 | 4,70% | 19.373,00 |
| 20.01.2026 | 5,60 | 5,60 | 5,41 | 5,41 | -2,77% | 13.979,00 |
| 19.01.2026 | 5,52 | 5,60 | 5,49 | 5,56 | -0,64% | 19.051,00 |
| 16.01.2026 | 5,56 | 5,63 | 5,50 | 5,60 | 0,86% | 10.152,00 |
| 15.01.2026 | 5,50 | 5,58 | 5,46 | 5,55 | -0,29% | 15.305,00 |
| 14.01.2026 | 5,64 | 5,72 | 5,53 | 5,57 | -1,00% | 15.944,00 |
| 13.01.2026 | 5,66 | 5,67 | 5,58 | 5,62 | -1,71% | 23.343,00 |
| 12.01.2026 | 5,80 | 5,80 | 5,65 | 5,72 | -1,55% | 18.511,00 |
| 09.01.2026 | 5,80 | 5,83 | 5,79 | 5,81 | -1,49% | 14.467,00 |
| 08.01.2026 | 5,85 | 5,90 | 5,85 | 5,90 | 1,48% | 2.092,00 |
| 07.01.2026 | 6,08 | 6,08 | 5,79 | 5,81 | -3,65% | 47.536,00 |
| 06.01.2026 | 5,89 | 6,06 | 5,89 | 6,03 | 2,59% | 33.317,00 |
| 05.01.2026 | 5,82 | 6,00 | 5,80 | 5,88 | -1,74% | 15.856,00 |
| 02.01.2026 | 5,82 | 5,98 | 5,80 | 5,98 | 3,60% | 13.670,00 |
| 30.12.2025 | 5,79 | 5,79 | 5,77 | 5,78 | -1,26% | 2.687,00 |
| 29.12.2025 | 5,76 | 5,85 | 5,73 | 5,85 | 0,55% | 11.358,00 |
| 23.12.2025 | 5,86 | 5,89 | 5,76 | 5,82 | 0,17% | 4.682,00 |
| 22.12.2025 | 5,87 | 5,88 | 5,81 | 5,81 | -1,26% | 23.757,00 |
| 19.12.2025 | 5,90 | 5,92 | 5,85 | 5,88 | 0,51% | 31.113,00 |
| 18.12.2025 | 5,85 | 5,91 | 5,83 | 5,85 | 0,24% | 28.481,00 |
| 17.12.2025 | 5,80 | 5,85 | 5,77 | 5,84 | 0,55% | 22.501,00 |
| 16.12.2025 | 5,63 | 5,90 | 5,63 | 5,81 | 2,94% | 53.463,00 |
| 15.12.2025 | 5,59 | 5,71 | 5,59 | 5,64 | 1,22% | 31.753,00 |
| 12.12.2025 | 5,56 | 5,62 | 5,54 | 5,57 | 0,54% | 14.713,00 |
| 11.12.2025 | 5,44 | 5,57 | 5,39 | 5,54 | 1,28% | 12.363,00 |
| 10.12.2025 | 5,48 | 5,54 | 5,46 | 5,47 | -1,05% | 18.422,00 |
| 09.12.2025 | 5,61 | 5,61 | 5,48 | 5,53 | -1,21% | 46.125,00 |
| 08.12.2025 | 5,63 | 5,70 | 5,59 | 5,60 | -0,29% | 11.170,00 |
| 05.12.2025 | 5,67 | 5,70 | 5,61 | 5,61 | -0,21% | 19.252,00 |
| 04.12.2025 | 5,64 | 5,67 | 5,62 | 5,63 | 0,21% | 18.220,00 |
| 03.12.2025 | 5,64 | 5,64 | 5,55 | 5,61 | -1,06% | 7.245,00 |
| 02.12.2025 | 5,70 | 5,71 | 5,58 | 5,67 | -0,28% | 22.718,00 |
| 01.12.2025 | 5,68 | 5,70 | 5,55 | 5,69 | -0,39% | 32.632,00 |
| 28.11.2025 | 5,60 | 5,75 | 5,60 | 5,71 | 1,60% | 33.104,00 |
| 27.11.2025 | 5,51 | 5,62 | 5,50 | 5,62 | 2,29% | 21.443,00 |
| 26.11.2025 | 5,51 | 5,54 | 5,29 | 5,50 | 1,22% | 16.487,00 |
| 25.11.2025 | 5,46 | 5,54 | 5,29 | 5,43 | 0,56% | 40.939,00 |
| 24.11.2025 | 5,34 | 5,75 | 5,34 | 5,40 | 1,39% | 34.619,00 |
| 21.11.2025 | 5,16 | 5,33 | 5,16 | 5,33 | 1,76% | 2.183,00 |
| 20.11.2025 | 5,34 | 5,35 | 5,21 | 5,23 | -1,36% | 2.550,00 |
| 19.11.2025 | 5,21 | 5,37 | 5,14 | 5,31 | 1,14% | 15.959,00 |
| 18.11.2025 | 5,22 | 5,25 | 5,17 | 5,25 | -0,34% | 11.738,00 |
| 17.11.2025 | 5,32 | 5,32 | 5,26 | 5,26 | -1,02% | 11.886,00 |
| 14.11.2025 | 5,43 | 5,43 | 5,29 | 5,32 | -2,24% | 17.839,00 |
| 13.11.2025 | 5,44 | 5,51 | 5,42 | 5,44 | 0,00% | 9.329,00 |
| 12.11.2025 | 5,41 | 5,44 | 5,30 | 5,44 | -0,91% | 9.254,00 |
| 11.11.2025 | 5,47 | 5,50 | 5,44 | 5,49 | 1,14% | 12.163,00 |
| 10.11.2025 | 5,46 | 5,56 | 5,43 | 5,43 | 0,00% | 4.101,00 |
| 07.11.2025 | 5,52 | 5,52 | 5,31 | 5,43 | -0,84% | 29.429,00 |
| 06.11.2025 | 5,53 | 5,54 | 5,47 | 5,47 | -2,01% | 9.596,00 |
| 05.11.2025 | 5,46 | 5,59 | 5,46 | 5,59 | 1,20% | 8.917,00 |
| 04.11.2025 | 5,59 | 5,64 | 5,47 | 5,52 | -2,13% | 13.284,00 |
| 03.11.2025 | 5,59 | 5,72 | 5,59 | 5,64 | 1,26% | 10.382,00 |
| 31.10.2025 | 5,47 | 5,57 | 5,47 | 5,57 | 1,61% | 221,00 |
| 30.10.2025 | 5,40 | 5,53 | 5,40 | 5,48 | 1,41% | 21.488,00 |
| 29.10.2025 | 5,56 | 5,57 | 5,40 | 5,41 | -2,91% | 23.883,00 |
| 28.10.2025 | 5,62 | 5,62 | 5,52 | 5,57 | -1,14% | 24.128,00 |
| 27.10.2025 | 5,69 | 5,73 | 5,60 | 5,63 | -0,85% | 2.424,00 |
| 24.10.2025 | 5,63 | 5,68 | 5,52 | 5,68 | 1,25% | 28.756,00 |
| 23.10.2025 | 5,71 | 5,74 | 5,55 | 5,61 | -1,61% | 8.409,00 |
| 22.10.2025 | 5,59 | 5,75 | 5,58 | 5,70 | 1,97% | 15.215,00 |
| 21.10.2025 | 5,68 | 5,68 | 5,52 | 5,59 | -1,69% | 22.994,00 |
| 20.10.2025 | 5,72 | 5,72 | 5,58 | 5,69 | 1,03% | 4.690,00 |
| 17.10.2025 | 5,59 | 5,63 | 5,55 | 5,63 | 0,36% | 15.630,00 |
| 16.10.2025 | 5,72 | 5,72 | 5,57 | 5,61 | -0,46% | 21.574,00 |
| 15.10.2025 | 5,78 | 5,89 | 5,57 | 5,64 | -2,42% | 45.407,00 |
| 14.10.2025 | 5,39 | 5,90 | 5,39 | 5,78 | 6,80% | 67.502,00 |
| 13.10.2025 | 5,46 | 5,46 | 5,39 | 5,41 | -0,29% | 14.475,00 |
| 10.10.2025 | 5,50 | 5,51 | 5,31 | 5,42 | -1,35% | 32.759,00 |
| 09.10.2025 | 5,48 | 5,53 | 5,46 | 5,50 | 0,44% | 39.026,00 |
| 08.10.2025 | 5,45 | 5,49 | 5,41 | 5,47 | 0,66% | 25.028,00 |
| 07.10.2025 | 5,45 | 5,45 | 5,41 | 5,44 | -0,07% | 1.909,00 |
| 06.10.2025 | 5,46 | 5,47 | 5,39 | 5,44 | 0,22% | 15.186,00 |
| 03.10.2025 | 5,36 | 5,43 | 5,36 | 5,43 | 1,04% | 9.730,00 |
| 02.10.2025 | 5,41 | 5,42 | 5,35 | 5,37 | -0,67% | 16.550,00 |
| 01.10.2025 | 5,45 | 5,45 | 5,30 | 5,41 | -0,77% | 16.850,00 |
| 30.09.2025 | 5,35 | 5,45 | 5,33 | 5,45 | 1,49% | 15.004,00 |
| 29.09.2025 | 5,30 | 5,38 | 5,27 | 5,37 | 1,94% | 30.998,00 |
| 26.09.2025 | 5,25 | 5,29 | 5,24 | 5,27 | 0,27% | 12.277,00 |
| 25.09.2025 | 5,24 | 5,26 | 5,19 | 5,26 | 0,31% | 39.536,00 |
| 24.09.2025 | 5,27 | 5,27 | 5,23 | 5,24 | -0,57% | 11.470,00 |
| 23.09.2025 | 5,22 | 5,33 | 5,22 | 5,27 | 0,04% | 8.491,00 |
| 22.09.2025 | 5,31 | 5,31 | 5,17 | 5,27 | 0,00% | 27.439,00 |
| 19.09.2025 | 5,25 | 5,29 | 5,19 | 5,27 | 0,38% | 11.396,00 |
| 18.09.2025 | 5,25 | 5,29 | 5,19 | 5,25 | -1,35% | 24.338,00 |
| 17.09.2025 | 5,32 | 5,35 | 5,29 | 5,32 | -0,93% | 9.120,00 |
| 16.09.2025 | 5,45 | 5,45 | 5,31 | 5,37 | -2,36% | 31.497,00 |
| 15.09.2025 | 5,45 | 5,59 | 5,45 | 5,50 | 0,92% | 24.475,00 |
| 12.09.2025 | 5,42 | 5,46 | 5,41 | 5,45 | 0,44% | 18.041,00 |
| 11.09.2025 | 5,37 | 5,44 | 5,35 | 5,43 | 0,82% | 14.277,00 |
| 10.09.2025 | 5,48 | 5,48 | 5,36 | 5,38 | -1,68% | 29.553,00 |
| 09.09.2025 | 5,44 | 5,51 | 5,44 | 5,47 | 1,00% | 49.085,00 |
| 08.09.2025 | 5,45 | 5,46 | 5,40 | 5,42 | -0,26% | 21.578,00 |
| 05.09.2025 | 5,45 | 5,47 | 5,41 | 5,43 | -2,05% | 31.282,00 |
| 04.09.2025 | 5,68 | 5,68 | 5,37 | 5,55 | -1,70% | 51.069,00 |