EZJ.L - easyJet plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Aug. 2019919,40934,60913,60925,20925,20101.331
21. Aug. 2019907,40934,40902,66923,40923,403.153.996
20. Aug. 2019915,20918,40899,80914,00914,001.437.014
19. Aug. 2019903,40926,80901,00922,00922,003.119.282
16. Aug. 2019885,40900,00878,60887,00887,002.014.527
15. Aug. 2019923,80923,80884,40889,40889,401.978.817
14. Aug. 2019940,20948,80904,80905,80905,804.244.485
13. Aug. 2019956,40962,40935,72940,40940,401.718.665
12. Aug. 2019996,00996,00947,80961,00961,001.881.099
09. Aug. 20191.018,001.019,50986,80988,00988,001.835.134
08. Aug. 20191.011,001.026,50991,891.017,001.017,002.012.471
07. Aug. 2019961,00998,00955,60998,00998,002.541.259
06. Aug. 2019945,40973,20945,20959,20959,201.588.201
05. Aug. 2019950,80966,00941,80953,80953,801.886.331
02. Aug. 2019942,00976,60923,00962,20962,202.896.779
01. Aug. 2019961,00978,60949,00960,00960,001.164.047
31. Juli 2019942,40977,51942,40964,00964,002.422.453
30. Juli 20191.000,001.004,82945,40945,60945,606.213.460
29. Juli 20191.035,001.047,831.001,501.001,501.001,503.090.653
26. Juli 20191.055,001.058,501.022,001.030,501.030,502.552.014
25. Juli 20191.100,001.109,501.062,501.073,001.073,002.421.996
24. Juli 20191.110,501.114,001.090,501.094,501.094,502.172.343
23. Juli 20191.108,501.116,001.087,001.113,001.113,002.073.110
22. Juli 20191.096,001.120,501.087,001.107,501.107,502.110.259
19. Juli 20191.080,001.100,001.074,501.100,001.100,0010.952.606
18. Juli 20191.060,001.078,001.054,501.076,001.076,007.390.831
17. Juli 20191.050,001.057,001.024,501.034,501.034,503.205.057
16. Juli 2019998,001.051,50998,001.049,501.049,503.793.719
15. Juli 2019983,001.003,00979,00995,80995,801.834.596
12. Juli 2019981,60997,80974,00991,40991,401.771.620
11. Juli 2019983,20988,00948,80964,40964,402.989.901
10. Juli 2019986,601.004,00977,00980,00980,002.738.164
09. Juli 20191.009,001.009,00970,80983,40983,404.195.505
08. Juli 20191.021,001.033,001.010,001.017,501.017,501.959.839
05. Juli 20191.014,001.028,501.003,001.026,501.026,502.505.817
04. Juli 2019970,001.013,50969,801.013,501.013,503.292.252
03. Juli 2019965,80975,60958,00973,80973,801.409.390
02. Juli 2019964,20968,00950,60964,40964,402.009.467
01. Juli 2019960,00974,20950,40966,00966,003.474.195
28. Juni 2019913,60954,80910,40953,20953,203.544.712
27. Juni 2019884,00919,00879,60910,00910,004.303.748
26. Juni 2019855,40874,80850,00862,60862,605.465.299
25. Juni 2019874,80886,60854,80860,60860,602.201.858
24. Juni 2019886,00892,60872,00878,80878,802.022.232
21. Juni 2019890,00901,80879,40883,20883,2010.621.186
20. Juni 2019874,40896,40872,40892,60892,604.445.568
19. Juni 2019893,20898,40867,80867,80867,803.802.453
18. Juni 2019889,40909,00885,00900,60900,605.715.397
17. Juni 2019908,00908,60875,80888,40888,404.537.809
14. Juni 2019924,40936,00919,00929,00929,001.828.260
13. Juni 2019916,80933,40915,00925,00925,001.796.369
12. Juni 2019925,40937,80916,40920,20920,201.632.475
11. Juni 2019924,80938,20914,60925,00925,002.244.262
10. Juni 2019915,00925,60910,40924,40924,401.686.375
07. Juni 2019910,60920,80902,80910,00910,002.187.821
06. Juni 2019910,00921,60902,40910,40910,403.350.737
05. Juni 2019894,60916,60887,60903,60903,606.247.364
04. Juni 2019853,80891,60847,00885,00885,003.112.945
03. Juni 2019866,20872,80840,00854,80854,803.526.575
31. Mai 2019891,60894,80860,00871,20871,202.571.996
30. Mai 2019885,20893,60877,60889,60889,602.157.465
29. Mai 2019905,40909,80886,20888,00888,001.962.940
28. Mai 2019929,00933,80906,40909,40909,402.424.384
24. Mai 2019935,00945,40919,00919,00919,004.556.408
23. Mai 2019923,80933,60897,00927,00927,006.386.613
22. Mai 2019985,00997,00922,00927,20927,207.045.288
21. Mai 2019993,001.003,00974,60984,60984,603.040.191
20. Mai 20191.011,501.019,00985,00990,00990,004.436.345
17. Mai 20191.018,501.044,50989,401.025,001.025,006.207.434
16. Mai 2019991,60993,40962,80973,00973,004.541.678
15. Mai 20191.005,501.008,00977,20993,80993,802.776.895
14. Mai 20191.020,001.027,00998,401.000,501.000,503.402.375
13. Mai 20191.034,001.040,001.016,501.016,501.016,501.575.394
10. Mai 20191.040,001.052,501.027,001.034,001.034,001.575.044
09. Mai 20191.045,501.059,001.029,001.035,501.035,502.270.952
08. Mai 20191.085,001.090,001.047,001.050,001.050,002.448.765
07. Mai 20191.108,001.121,501.083,001.083,001.083,002.582.989
03. Mai 20191.140,501.140,501.108,501.117,001.117,001.813.949
02. Mai 20191.164,001.181,501.141,001.141,001.141,001.236.725
01. Mai 20191.170,001.183,501.166,001.176,501.176,50729.520
30. Apr. 20191.173,001.175,501.159,501.163,501.163,501.345.337
29. Apr. 20191.160,001.196,001.159,001.166,001.166,001.217.455
26. Apr. 20191.168,501.169,501.149,001.154,001.154,001.889.257
25. Apr. 20191.179,501.181,001.159,001.175,501.175,501.254.280
24. Apr. 20191.170,001.194,501.165,001.174,001.174,002.262.413
23. Apr. 20191.207,001.207,001.159,001.172,001.172,002.785.251
18. Apr. 20191.213,501.224,501.204,501.219,001.219,001.723.795
17. Apr. 20191.205,001.231,001.199,501.212,501.212,501.664.935
16. Apr. 20191.166,001.214,001.150,001.205,001.205,002.346.521
15. Apr. 20191.150,001.184,001.150,001.176,501.176,502.073.336
12. Apr. 20191.138,001.169,001.120,501.151,001.151,003.186.760
11. Apr. 20191.075,001.153,001.058,501.144,501.144,504.688.304
10. Apr. 20191.040,001.066,001.040,001.056,001.056,002.364.125
09. Apr. 20191.053,001.065,001.039,501.040,001.040,002.247.677
08. Apr. 20191.061,501.078,501.048,501.049,001.049,001.315.334
05. Apr. 20191.065,501.077,001.052,501.059,001.059,004.408.598
04. Apr. 20191.059,001.079,001.055,001.059,001.059,002.701.803
03. Apr. 20191.040,001.070,001.036,501.056,001.056,004.306.968
02. Apr. 20191.002,001.038,00997,401.036,501.036,507.562.145
01. Apr. 20191.055,001.055,001.005,001.009,001.009,009.949.257
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen