15,800€
3,27%
Echtzeit-Aktienkurs Jet2 PLC
Bid:
Ask:
Aktienkurse zur Jet2 PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 22.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
| 19.09.2025 | 15,40 | 16,10 | 15,40 | 16,10 | 2,55% | 178,00 |
| 18.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 17.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 16.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 15.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 12.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,87% | - |
| 11.09.2025 | 17,20 | 17,50 | 16,70 | 17,45 | 4,49% | - |
| 10.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,19% | - |
| 09.09.2025 | 17,40 | 17,60 | 16,85 | 17,25 | -0,58% | 195,00 |
| 08.09.2025 | 16,80 | 17,40 | 16,30 | 17,35 | 3,89% | - |
| 05.09.2025 | 15,90 | 16,70 | 15,90 | 16,70 | 1,83% | 1.517,00 |
| 04.09.2025 | 18,40 | 18,40 | 16,20 | 16,40 | -9,39% | 2.000,00 |
| 03.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 02.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 01.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 29.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.08.2025 | 18,60 | 19,10 | 18,60 | 18,90 | -1,56% | 170,00 |
| 27.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 26.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 25.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 22.08.2025 | 18,60 | 19,10 | 18,60 | 19,10 | 2,14% | 233,00 |
| 21.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 20.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 19.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 18.08.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | 1.600,00 |
| 15.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 14.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 13.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 12.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 11.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 08.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 07.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 06.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 05.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 04.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 01.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 132,00 |
| 31.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 30.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 29.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 28.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 25.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 24.07.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 0,00% | 73,00 |
| 23.07.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 1,57% | 575,00 |
| 22.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 21.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 18.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 17.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 16.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 15.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 14.07.2025 | 19,40 | 19,60 | 19,40 | 19,60 | -1,01% | 51,00 |
| 11.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 10.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -8,57% | - |
| 09.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 08.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 07.07.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 1,96% | 140,00 |
| 04.07.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 0,99% | 257,00 |
| 03.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 02.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 01.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 285,00 |
| 30.06.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | 468,00 |
| 27.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 26.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 25.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 24.06.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 608,00 |
| 23.06.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | 280,00 |
| 20.06.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 36,00 |
| 19.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 17.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 16.06.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 0,94% | 432,00 |
| 13.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
| 12.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 11.06.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | 132,00 |
| 10.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 09.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 06.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 05.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 80,00 |
| 04.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 03.06.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | 20,00 |
| 02.06.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 3,70% | 87,00 |
| 30.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 28.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 26.05.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 29,00 |
| 23.05.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | 50,00 |
| 22.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 21.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 20.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 19.05.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 132,00 |
| 16.05.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 2,97% | 487,00 |
| 15.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 14.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 13.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 12.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 08.05.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,51% | 77,00 |
| 07.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |