5,914€
1,65%
Echtzeit-Aktienkurs Easyjet PLC
Bid:
Ask:
Aktienkurse zur Easyjet PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 5,86 | 5,91 | 5,82 | 5,88 | 0,98% | - |
| 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 |
| 09.06.2025 | 6,96 | 7,00 | 6,95 | 6,98 | 0,75% | 8.967,00 |
| 06.06.2025 | 6,89 | 6,95 | 6,89 | 6,93 | 0,79% | 8.160,00 |
| 05.06.2025 | 6,87 | 6,88 | 6,80 | 6,88 | -1,38% | 15.354,00 |
| 04.06.2025 | 6,93 | 7,00 | 6,90 | 6,97 | 2,05% | 43.716,00 |
| 03.06.2025 | 6,92 | 6,92 | 6,83 | 6,83 | 0,12% | 89.667,00 |
| 02.06.2025 | 6,85 | 6,89 | 6,80 | 6,82 | 0,59% | 15.381,00 |
| 30.05.2025 | 6,77 | 6,83 | 6,77 | 6,78 | 0,50% | 33.953,00 |
| 29.05.2025 | 6,85 | 6,91 | 6,75 | 6,75 | 0,42% | 46.921,00 |
| 28.05.2025 | 6,67 | 6,72 | 6,64 | 6,72 | 1,79% | 12.677,00 |
| 27.05.2025 | 6,73 | 6,75 | 6,60 | 6,60 | -2,16% | 21.809,00 |
| 26.05.2025 | 6,68 | 6,75 | 6,67 | 6,75 | 2,27% | 6.745,00 |
| 23.05.2025 | 6,62 | 6,85 | 6,60 | 6,60 | 0,92% | 79.541,00 |
| 22.05.2025 | 6,48 | 6,61 | 6,36 | 6,54 | -1,74% | 195.269,00 |
| 21.05.2025 | 6,67 | 6,69 | 6,58 | 6,66 | -0,48% | 13.894,00 |
| 20.05.2025 | 6,63 | 6,78 | 6,63 | 6,69 | 0,97% | 130.291,00 |
| 19.05.2025 | 6,48 | 6,62 | 6,48 | 6,62 | 2,41% | 23.536,00 |
| 16.05.2025 | 6,50 | 6,50 | 6,42 | 6,47 | -0,71% | 4.844,00 |
| 15.05.2025 | 6,52 | 6,58 | 6,50 | 6,51 | 0,93% | 30.224,00 |
| 14.05.2025 | 6,43 | 6,52 | 6,33 | 6,45 | 0,53% | 35.810,00 |
| 13.05.2025 | 6,36 | 6,46 | 6,34 | 6,42 | 2,39% | 54.381,00 |
| 12.05.2025 | 6,31 | 6,34 | 6,25 | 6,27 | 1,33% | 32.846,00 |
| 09.05.2025 | 6,22 | 6,22 | 6,15 | 6,19 | -0,55% | 9.714,00 |
| 08.05.2025 | 6,15 | 6,25 | 6,14 | 6,22 | 1,50% | 19.344,00 |
| 07.05.2025 | 6,19 | 6,19 | 6,13 | 6,13 | -0,49% | 5.490,00 |
| 06.05.2025 | 6,19 | 6,19 | 6,03 | 6,16 | 0,59% | 12.752,00 |
| 05.05.2025 | 6,00 | 6,17 | 6,00 | 6,12 | 0,23% | 15.320,00 |
| 02.05.2025 | 6,05 | 6,16 | 6,04 | 6,11 | 5,45% | 69.304,00 |
| 30.04.2025 | 5,85 | 5,85 | 5,78 | 5,79 | -0,38% | 826,00 |
| 29.04.2025 | 5,91 | 5,96 | 5,81 | 5,82 | 1,29% | 26.044,00 |
| 28.04.2025 | 5,78 | 5,82 | 5,74 | 5,74 | 0,56% | 20.112,00 |
| 25.04.2025 | 5,85 | 5,85 | 5,71 | 5,71 | -2,39% | 2.538,00 |
| 24.04.2025 | 5,74 | 5,85 | 5,73 | 5,85 | 1,56% | 33.764,00 |
| 23.04.2025 | 5,69 | 5,82 | 5,66 | 5,76 | 3,41% | 11.576,00 |
| 22.04.2025 | 5,49 | 5,60 | 5,49 | 5,57 | 2,65% | 8.565,00 |
| 17.04.2025 | 5,46 | 5,47 | 5,43 | 5,43 | -1,63% | 5.042,00 |
| 16.04.2025 | 5,57 | 5,58 | 5,48 | 5,52 | -0,65% | 12.540,00 |
| 15.04.2025 | 5,55 | 5,56 | 5,50 | 5,55 | 1,20% | 3.161,00 |
| 14.04.2025 | 5,33 | 5,50 | 5,32 | 5,49 | 4,57% | 18.813,00 |
| 11.04.2025 | 5,26 | 5,26 | 5,14 | 5,25 | -1,47% | 11.200,00 |
| 10.04.2025 | 5,53 | 5,53 | 5,32 | 5,32 | 6,14% | 129.464,00 |
| 09.04.2025 | 5,04 | 5,09 | 4,97 | 5,02 | -3,43% | 10.401,00 |
| 08.04.2025 | 5,04 | 5,25 | 5,04 | 5,19 | 2,53% | 27.955,00 |
| 07.04.2025 | 4,73 | 5,25 | 4,73 | 5,07 | -0,94% | 127.784,00 |
| 04.04.2025 | 5,25 | 5,27 | 5,04 | 5,11 | -2,70% | 30.764,00 |
| 03.04.2025 | 5,29 | 5,38 | 5,20 | 5,26 | -2,88% | 14.537,00 |
| 02.04.2025 | 5,43 | 5,46 | 5,37 | 5,41 | -0,15% | 13.786,00 |
| 01.04.2025 | 5,43 | 5,44 | 5,36 | 5,42 | 1,42% | 15.680,00 |
| 31.03.2025 | 5,46 | 5,50 | 5,27 | 5,34 | -3,36% | 24.183,00 |
| 28.03.2025 | 5,70 | 5,71 | 5,51 | 5,53 | -2,81% | 22.409,00 |
| 27.03.2025 | 5,68 | 5,74 | 5,55 | 5,69 | -0,70% | 36.564,00 |
| 26.03.2025 | 5,92 | 5,92 | 5,73 | 5,73 | -1,95% | 15.541,00 |
| 25.03.2025 | 5,85 | 5,89 | 5,80 | 5,84 | 1,04% | 10.549,00 |
| 24.03.2025 | 5,90 | 5,90 | 5,78 | 5,78 | -0,45% | 19.853,00 |
| 21.03.2025 | 5,79 | 5,81 | 5,76 | 5,81 | -1,22% | 1.414,00 |
| 20.03.2025 | 5,96 | 5,96 | 5,87 | 5,88 | -0,34% | 7.732,00 |
| 19.03.2025 | 5,86 | 5,91 | 5,79 | 5,90 | 1,30% | 2.193,00 |
| 18.03.2025 | 5,90 | 6,01 | 5,83 | 5,83 | 0,28% | 44.320,00 |
| 17.03.2025 | 5,89 | 5,89 | 5,80 | 5,81 | 0,38% | 4.306,00 |
| 14.03.2025 | 5,81 | 5,83 | 5,75 | 5,79 | 2,19% | 19.537,00 |
| 13.03.2025 | 5,69 | 5,76 | 5,66 | 5,66 | -0,60% | 21.498,00 |
| 12.03.2025 | 5,75 | 5,81 | 5,70 | 5,70 | -0,66% | 41.766,00 |
| 11.03.2025 | 5,71 | 5,87 | 5,69 | 5,74 | -2,28% | 44.559,00 |
| 10.03.2025 | 5,99 | 6,00 | 5,85 | 5,87 | -1,05% | 37.814,00 |
| 07.03.2025 | 5,97 | 5,97 | 5,82 | 5,93 | -1,36% | 16.938,00 |
| 06.03.2025 | 6,19 | 6,20 | 5,93 | 6,01 | 0,23% | 40.222,00 |
| 05.03.2025 | 5,93 | 6,04 | 5,91 | 6,00 | 4,31% | 24.146,00 |
| 04.03.2025 | 6,01 | 6,02 | 5,75 | 5,75 | -5,89% | 42.817,00 |
| 03.03.2025 | 6,16 | 6,16 | 6,00 | 6,11 | 0,00% | 20.428,00 |
| 28.02.2025 | 6,11 | 6,16 | 6,09 | 6,11 | 0,03% | 18.048,00 |
| 27.02.2025 | 5,98 | 6,11 | 5,98 | 6,11 | 0,76% | 12.041,00 |