Deutsche Märkte geschlossen

easyJet plc (EZJ.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
486,20-2,30 (-0,47%)
Börsenschluss: 4:35PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 2020488,50500,00472,10486,20486,203.515.947
24. Sept. 2020493,30506,20476,30488,50488,503.205.924
23. Sept. 2020504,40535,60495,00505,40505,402.951.946
22. Sept. 2020492,90500,00470,30494,90494,906.244.695
21. Sept. 2020535,80535,80482,63495,20495,207.160.722
18. Sept. 2020594,00594,00538,60539,60539,6010.545.472
17. Sept. 2020580,60599,80574,20594,20594,202.775.762
16. Sept. 2020579,80591,00564,96590,00590,003.017.627
15. Sept. 2020596,00601,80578,60585,60585,601.850.275
14. Sept. 2020586,20604,20581,00590,00590,003.814.000
11. Sept. 2020590,00603,60568,80580,00580,002.788.560
10. Sept. 2020586,00609,40582,00592,40592,402.636.832
09. Sept. 2020590,00594,80561,40584,80584,803.756.219
08. Sept. 2020597,00615,00576,80597,40597,405.200.497
07. Sept. 2020650,00659,00625,80628,40628,402.354.732
04. Sept. 2020619,80649,40608,20643,60643,604.067.877
03. Sept. 2020599,00640,80598,00628,60628,606.553.594
02. Sept. 2020610,00615,60590,39590,60590,602.682.839
01. Sept. 2020626,80626,80586,00603,40603,403.049.388
28. Aug. 2020628,20642,73625,51633,20633,202.836.652
27. Aug. 2020609,80634,08604,60628,20628,203.641.245
26. Aug. 2020604,20622,00600,58611,80611,802.214.465
25. Aug. 2020605,20628,60602,40602,40602,403.522.816
24. Aug. 2020597,80608,17559,60596,40596,403.431.331
21. Aug. 2020570,80577,60559,60573,80573,803.471.227
20. Aug. 2020562,60568,80550,00554,40554,402.476.681
19. Aug. 2020557,00575,00556,80575,00575,002.448.838
18. Aug. 2020544,60574,39533,00556,60556,603.947.777
17. Aug. 2020570,00577,80540,60544,60544,604.606.489
14. Aug. 2020582,40592,38560,80570,80570,808.020.599
13. Aug. 2020627,00636,60609,80610,80610,802.555.774
12. Aug. 2020646,40655,76627,00633,40633,403.991.433
11. Aug. 2020625,00649,20616,60646,40646,406.060.911
10. Aug. 2020580,20606,20577,00604,40604,403.258.953
07. Aug. 2020586,40586,40556,60575,00575,003.211.168
06. Aug. 2020576,20593,40562,64591,00591,003.505.943
05. Aug. 2020562,20604,20557,80587,20587,206.255.098
04. Aug. 2020542,00570,00526,00551,60551,606.079.357
03. Aug. 2020497,70509,60486,60507,20507,205.654.440
31. Juli 2020522,80524,63491,31493,20493,204.158.868
30. Juli 2020538,20543,20511,20522,60522,604.058.230
29. Juli 2020548,00559,60530,60540,80540,803.147.645
28. Juli 2020548,00549,75524,80545,80545,805.957.632
27. Juli 2020569,80569,80503,01542,20542,209.922.550
24. Juli 2020609,80611,20587,88589,00589,003.631.460
23. Juli 2020624,00628,20611,28614,80614,802.210.573
22. Juli 2020637,20644,20603,60618,40618,403.371.705
21. Juli 2020645,00664,20616,00621,00621,005.933.967
20. Juli 2020665,20672,04635,60639,40639,402.918.642
17. Juli 2020680,00680,00650,00663,00663,003.126.866
16. Juli 2020693,60700,60680,20685,20685,202.151.313
15. Juli 2020670,40698,00657,60691,60691,608.232.941
14. Juli 2020654,80660,60644,40650,00650,002.719.163
13. Juli 2020678,20697,00660,00663,40663,402.734.793
10. Juli 2020646,40670,66637,40664,00664,002.946.729
09. Juli 2020664,80674,09646,40652,80652,802.955.788
08. Juli 2020696,00706,40650,00656,80656,805.072.793
07. Juli 2020713,80724,40692,00703,00703,003.517.081
06. Juli 2020717,20729,20703,40716,00716,003.873.571
03. Juli 2020686,80709,60678,80699,60699,603.068.824
02. Juli 2020686,20714,20679,80684,20684,207.931.379
01. Juli 2020680,00684,60644,60669,60669,604.298.370
30. Juni 2020697,00707,80674,20680,00680,005.399.102
29. Juni 2020655,80696,20654,00686,40686,408.281.920
26. Juni 2020690,40709,40645,40651,60651,6012.934.931
25. Juni 2020705,00713,20666,84670,00670,0016.413.639
24. Juni 2020779,40804,40731,20740,00740,004.252.998
23. Juni 2020800,20820,20784,00787,60787,602.761.301
22. Juni 2020781,40801,00765,00797,60797,603.901.489
19. Juni 2020815,20822,00790,60798,00798,0011.440.189
18. Juni 2020784,20816,00774,00803,20803,203.498.045
17. Juni 2020803,40839,40784,60792,20792,204.286.374
16. Juni 2020814,00850,00798,20803,40803,405.042.366
15. Juni 2020776,84795,35732,50767,60767,605.325.843
12. Juni 2020740,20836,00738,00805,00805,006.854.141
11. Juni 2020777,60792,60732,50760,20760,206.875.130
10. Juni 2020850,00877,20808,40818,40818,404.592.580
09. Juni 2020885,20918,20801,55854,20854,207.192.264
08. Juni 2020897,40955,60851,20880,20880,2010.741.442
05. Juni 2020899,00919,80869,20891,20891,2012.440.931
04. Juni 2020787,00841,20770,40833,00833,0010.492.170
03. Juni 2020741,60785,07733,19784,40784,408.244.225
02. Juni 2020729,80739,52703,60724,60724,606.310.212
01. Juni 2020699,40719,00690,20706,00706,004.709.866
29. Mai 2020730,00733,60680,00680,00680,0023.395.485
28. Mai 2020728,20772,20710,40740,00740,0011.626.173
27. Mai 2020675,40740,00663,20708,60708,6012.450.416
26. Mai 2020600,00684,20595,88665,20665,2011.949.605
22. Mai 2020558,00574,80550,20557,40557,404.284.565
21. Mai 2020573,20589,20555,93574,80574,808.331.056
20. Mai 2020536,40560,00518,80550,40550,403.604.036
19. Mai 2020577,40593,80528,60547,20547,208.233.929
18. Mai 2020513,40560,50496,00551,60551,605.076.944
15. Mai 2020490,10526,60486,11499,30499,304.706.191
14. Mai 2020480,90487,30445,70484,00484,005.110.683
13. Mai 2020499,70503,00476,40488,50488,503.580.567
12. Mai 2020498,40517,80494,10507,00507,004.679.330
11. Mai 2020525,40538,85483,20500,00500,007.874.203
07. Mai 2020514,60531,40498,90531,40531,404.118.195
06. Mai 2020539,40547,00508,88519,20519,204.370.990
*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