EZJ.L - easyJet plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Okt. 20191.258,001.295,431.220,001.277,501.277,504.793.952
15. Okt. 20191.216,001.267,001.210,731.265,001.265,003.402.670
14. Okt. 20191.194,001.225,001.120,331.210,001.210,002.672.299
11. Okt. 20191.120,501.225,001.120,331.200,001.200,004.588.398
10. Okt. 20191.104,001.125,001.092,001.108,001.108,002.847.753
09. Okt. 20191.092,001.120,001.086,001.107,501.107,503.057.019
08. Okt. 20191.139,001.146,501.000,001.084,001.084,004.883.750
07. Okt. 20191.131,001.182,501.106,501.172,501.172,503.347.672
04. Okt. 20191.120,001.138,001.097,001.138,001.138,002.720.413
03. Okt. 20191.142,501.153,001.109,001.122,001.122,002.365.270
02. Okt. 20191.167,001.173,501.139,501.144,501.144,501.677.622
01. Okt. 20191.149,501.174,501.149,501.167,001.167,001.980.238
30. Sept. 20191.158,001.163,651.143,681.150,001.150,001.537.868
27. Sept. 20191.135,501.157,501.132,501.155,001.155,001.669.185
26. Sept. 20191.130,001.144,501.117,001.135,001.135,001.872.969
25. Sept. 20191.125,001.145,001.108,501.145,001.145,001.572.983
24. Sept. 20191.103,501.149,001.099,001.127,001.127,003.489.163
23. Sept. 20191.075,001.127,001.075,001.106,501.106,503.646.602
20. Sept. 20191.033,001.076,501.033,001.057,501.057,503.525.224
19. Sept. 20191.028,001.038,001.005,001.030,001.030,001.362.424
18. Sept. 20191.030,501.045,001.017,001.031,001.031,001.850.115
17. Sept. 20191.022,001.041,001.004,001.030,501.030,502.352.626
16. Sept. 20191.022,501.047,00995,201.036,001.036,002.445.117
13. Sept. 20191.008,001.055,00997,001.055,001.055,002.619.705
12. Sept. 20191.035,001.047,50993,601.007,001.007,002.093.503
11. Sept. 2019995,001.033,50995,001.033,501.033,503.288.525
10. Sept. 2019939,60999,60937,20991,60991,605.157.557
09. Sept. 2019940,00942,80911,60940,40940,402.223.414
06. Sept. 2019940,00950,40922,20946,00946,002.266.238
05. Sept. 2019929,00942,80920,20940,40940,402.530.635
04. Sept. 2019933,80945,80924,17928,00928,003.357.482
03. Sept. 2019926,60942,20906,72923,00923,003.049.816
02. Sept. 2019961,00975,20952,20954,60954,60894.582
30. Aug. 2019963,00969,80950,60963,40963,402.109.143
29. Aug. 2019945,00972,20933,20966,00966,001.439.481
28. Aug. 2019970,40971,40918,80944,80944,802.222.958
27. Aug. 2019935,00976,40914,00971,00971,002.481.928
23. Aug. 2019936,40968,20933,40935,80935,801.657.869
22. Aug. 2019919,40949,80913,60937,40937,401.795.288
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
*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