19,000€
1,60%
Echtzeit-Aktienkurs Jet2 PLC
Bid:
Ask:
Aktienkurse zur Jet2 PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.05.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 1,54% | 314,00 |
| 05.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 02.05.2025 | 19,20 | 19,60 | 19,20 | 19,60 | 8,29% | 138,00 |
| 30.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 14,56% | - |
| 29.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 28.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 25.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 24.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 23.04.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 3,90% | 132,00 |
| 22.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 17.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 16.04.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 3,36% | 841,00 |
| 15.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 14.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 11.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 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% | - |