14,600€
-1,35%
Echtzeit-Aktienkurs Jet2 PLC
Bid:
Ask:
Aktienkurse zur Jet2 PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,60 | 14,75 | 14,20 | 14,50 | -2,03% | - |
| 10.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 5,71% | - |
| 09.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 08.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 07.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -6,94% | - |
| 04.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 03.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 02.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 01.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 31.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 28.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 27.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 26.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 25.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 24.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 21.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 20.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 19.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 18.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 17.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 14.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 13.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 12.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 11.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 10.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 07.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 06.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 05.03.2025 | 15,90 | 16,20 | 15,90 | 16,20 | -3,57% | 147,00 |
| 04.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 03.03.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 2,40% | 299,00 |
| 28.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 27.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 26.02.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 3,09% | 1.526,00 |
| 25.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 24.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 21.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 20.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -10,64% | - |
| 19.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 18.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 17.02.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 3,26% | 182,00 |
| 14.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 13.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 12.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 11.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 10.02.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 0,54% | 102,00 |
| 07.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 06.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 05.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 04.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 03.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 31.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 30.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 29.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 28.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 27.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 24.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 23.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 22.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 21.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 20.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 17.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 16.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 15.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 14.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 13.01.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -4,49% | 1.053,00 |
| 10.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 09.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 08.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 07.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 06.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 55,00 |
| 03.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 02.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 30.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 11,00 |
| 27.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 23.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 20.12.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -2,11% | 102,00 |
| 19.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 18.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 17.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 16.12.2024 | 19,30 | 19,50 | 19,30 | 19,50 | -0,51% | 100,00 |
| 13.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 12.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 288,00 |
| 11.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 10.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 09.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 06.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 05.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 04.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 02.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 29.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 28.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 27.11.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 2,12% | 728,00 |
| 26.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 25.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 22.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | - |
| 21.11.2024 | 16,90 | 18,50 | 16,90 | 18,50 | 6,94% | 296,00 |
| 20.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 19.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 18.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |