Deutsche Märkte geschlossen

easyJet plc (EZJ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
391,50+3,90 (+1,01%)
Börsenschluss: 06:45PM GMT
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022389,10398,90387,70391,50391,505.463.441
01. Dez. 2022397,50404,00386,50387,60387,604.732.935
30. Nov. 2022384,00394,70379,69391,10391,1011.338.622
29. Nov. 2022382,40391,65373,00382,90382,909.902.785
28. Nov. 2022400,80410,57393,00393,00393,004.977.145
25. Nov. 2022396,00405,90392,10404,90404,903.298.086
24. Nov. 2022387,90400,60385,76394,10394,102.746.864
23. Nov. 2022374,90388,00373,40386,60386,602.663.146
22. Nov. 2022386,90388,19370,70375,90375,904.683.641
21. Nov. 2022385,30389,90371,40388,10388,103.424.327
18. Nov. 2022393,80393,80381,10387,90387,903.381.663
17. Nov. 2022397,40401,30378,90388,90388,905.049.557
16. Nov. 2022412,80415,26386,80390,80390,806.426.189
15. Nov. 2022421,50428,00406,30416,70416,704.235.722
14. Nov. 2022413,70424,70403,40421,00421,007.700.601
11. Nov. 2022403,70414,90402,48412,50412,506.318.968
10. Nov. 2022379,30399,90377,50399,90399,907.444.116
09. Nov. 2022380,70383,60371,40380,90380,907.367.876
08. Nov. 2022368,40386,40362,10381,70381,703.973.291
07. Nov. 2022354,30373,60350,90366,20366,206.238.405
04. Nov. 2022348,30356,96344,10356,00356,002.715.159
03. Nov. 2022338,00348,20333,40347,40347,401.830.921
02. Nov. 2022352,40354,14332,82342,90342,903.459.172
01. Nov. 2022354,80360,30349,20354,00354,003.693.845
31. Okt. 2022337,40360,71336,77348,40348,405.893.078
28. Okt. 2022338,00345,03323,60328,50328,504.854.310
27. Okt. 2022332,90347,20329,90342,80342,8011.643.028
26. Okt. 2022315,00338,10313,70335,80335,807.083.607
25. Okt. 2022317,50319,18308,20316,60316,608.623.655
24. Okt. 2022327,90332,20308,80312,80312,804.337.688
21. Okt. 2022322,60325,60315,70320,90320,903.241.619
20. Okt. 2022326,80328,50317,10327,60327,605.119.197
19. Okt. 2022327,30336,90323,49328,50328,506.423.295
18. Okt. 2022331,60332,90322,49325,70325,707.907.315
17. Okt. 2022306,30324,50306,30324,50324,506.044.481
14. Okt. 2022293,40316,70293,40306,30306,307.543.737
13. Okt. 2022291,80304,47278,60292,70292,707.013.254
12. Okt. 2022293,10296,90279,60285,10285,105.664.227
11. Okt. 2022295,60308,20292,04295,50295,504.284.249
10. Okt. 2022289,00302,59283,60296,00296,004.670.228
07. Okt. 2022293,80298,90290,47294,40294,403.304.033
06. Okt. 2022293,70298,70289,30295,40295,404.245.490
05. Okt. 2022303,40304,90284,95289,00289,005.309.126
04. Okt. 2022292,80305,55289,90301,30301,303.654.731
03. Okt. 2022284,90290,60276,87287,80287,805.843.074
30. Sept. 2022294,50306,00291,27296,40296,406.184.099
29. Sept. 2022294,30296,80287,96292,70292,709.219.889
28. Sept. 2022297,30297,74279,00297,00297,0011.110.970
27. Sept. 2022304,40310,20300,80300,80300,806.625.787
26. Sept. 2022302,70309,20294,40301,60301,608.931.292
23. Sept. 2022323,00328,20304,45306,60306,607.665.600
22. Sept. 2022331,70334,10322,40322,40322,404.710.497
21. Sept. 2022346,00347,97336,10340,90340,904.973.259
20. Sept. 2022350,00361,70344,40352,60352,605.077.135
16. Sept. 2022353,20355,00343,90346,00346,0011.294.281
15. Sept. 2022347,50361,70347,20359,00359,004.608.531
14. Sept. 2022340,10350,00335,94347,00347,008.984.265
13. Sept. 2022368,90375,81353,70353,70353,709.512.406
12. Sept. 2022362,80367,90359,10365,00365,004.306.342
09. Sept. 2022356,00362,10352,10358,90358,903.575.188
08. Sept. 2022372,00374,44350,90355,30355,304.391.430
07. Sept. 2022364,00375,90355,90366,20366,207.051.368
06. Sept. 2022353,00375,00352,00367,40367,405.281.794
05. Sept. 2022366,50369,44344,00352,70352,705.684.429
02. Sept. 2022348,20360,50348,18359,60359,603.931.922
01. Sept. 2022355,90356,30344,45347,70347,708.998.867
31. Aug. 2022358,00363,40354,90359,80359,805.213.195
30. Aug. 2022354,60362,40353,40355,80355,807.316.883
26. Aug. 2022369,00369,00352,68354,00354,003.260.804
25. Aug. 2022368,70369,60361,80363,70363,702.375.906
24. Aug. 2022362,40364,60355,20363,30363,304.222.575
23. Aug. 2022363,80371,70361,22364,50364,503.385.565
22. Aug. 2022381,00384,80361,00364,50364,506.076.531
19. Aug. 2022405,00407,10382,00383,00383,007.119.952
18. Aug. 2022404,80414,80401,18408,70408,701.977.173
17. Aug. 2022426,20427,60402,10404,70404,706.061.050
16. Aug. 2022424,10429,93420,80423,90423,903.249.009
15. Aug. 2022413,90422,60405,00422,60422,602.953.191
12. Aug. 2022404,80410,60400,70407,60407,602.386.056
11. Aug. 2022410,80415,00401,00404,50404,504.846.162
10. Aug. 2022396,00408,00391,50406,90406,904.087.961
09. Aug. 2022406,90411,40391,80396,10396,103.219.585
08. Aug. 2022402,20410,40395,90405,20405,203.231.750
05. Aug. 2022408,80408,87395,50399,90399,903.037.831
04. Aug. 2022404,90414,20403,30405,90405,903.493.929
03. Aug. 2022396,30404,40394,30402,40402,404.406.908
02. Aug. 2022394,80400,10383,30396,20396,203.537.216
01. Aug. 2022403,00405,27388,60394,90394,904.875.124
29. Juli 2022395,00403,00388,72399,40399,405.623.179
28. Juli 2022395,10401,13389,30389,90389,904.841.167
27. Juli 2022376,00398,80374,23390,70390,707.534.022
26. Juli 2022378,60390,40368,35373,30373,307.553.005
25. Juli 2022376,30386,30369,30373,80373,806.216.170
22. Juli 2022383,70392,00379,10379,10379,107.673.283
21. Juli 2022387,00392,60377,40382,90382,906.229.628
20. Juli 2022377,50395,70374,40390,40390,405.083.685
19. Juli 2022376,90394,20371,00393,60393,609.148.934
18. Juli 2022378,30387,40375,60382,70382,705.656.135
15. Juli 2022353,80378,00350,10374,10374,108.301.873
14. Juli 2022355,30369,00351,55364,40364,407.594.552
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...