Deutsche Märkte öffnen in 7 Stunden 2 Minuten

easyJet plc (EZJ.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
550,80-6,00 (-1,08%)
Börsenschluss: 04:35PM GMT
Zeitraum:
05. März 2023 - 05. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 20240,000,000,00550,80550,80983.376
01. März 2024541,20558,40541,20556,80556,803.445.519
29. Feb. 2024542,00555,40535,20543,80543,803.157.368
28. Feb. 2024559,40560,00538,20542,00542,004.207.520
27. Feb. 2024556,00567,60554,40559,20559,203.239.202
26. Feb. 2024546,40564,00545,89557,20557,207.674.643
23. Feb. 2024552,60556,20543,80545,80545,805.756.764
22. Feb. 2024562,60562,60549,00556,00556,002.732.381
22. Feb. 20244.5 Dividende
21. Feb. 2024557,00568,60553,40556,40551,902.056.990
20. Feb. 2024562,40566,40553,60558,40553,882.533.270
19. Feb. 2024559,80567,20557,60567,20562,612.056.345
16. Feb. 2024570,80572,80555,00561,00556,461.818.314
15. Feb. 2024567,00577,60564,20568,20563,602.192.630
14. Feb. 2024554,60565,60553,60562,00557,452.312.245
13. Feb. 2024545,00557,60541,00553,40548,923.375.425
12. Feb. 2024550,80554,00542,20546,80542,382.496.194
09. Feb. 2024558,00558,40527,20549,80545,353.460.915
08. Feb. 2024565,00572,19558,20558,20553,692.125.553
07. Feb. 2024565,60569,80558,60566,80562,223.533.212
06. Feb. 2024568,40570,80553,20567,20562,612.799.355
05. Feb. 2024575,00580,20563,60568,40563,803.992.429
02. Feb. 2024572,80582,20569,00575,20570,556.384.180
01. Feb. 2024567,60570,60553,60558,80554,287.748.883
31. Jan. 2024554,20558,20551,00556,20551,706.158.229
30. Jan. 2024550,20559,40547,00554,20549,726.839.491
29. Jan. 2024523,40551,00519,40547,20542,7713.094.261
26. Jan. 2024537,60539,80528,20528,80524,524.293.050
25. Jan. 2024522,00541,80518,36536,20531,867.745.882
24. Jan. 2024532,00538,40514,60520,20515,9913.647.669
23. Jan. 2024503,00512,20498,40508,20504,096.204.107
22. Jan. 2024499,00507,40497,60499,10495,0646.267.029
19. Jan. 2024504,20507,00492,60495,00491,001.922.709
18. Jan. 2024496,80503,00491,60498,40494,372.448.844
17. Jan. 2024490,00495,20484,88493,60489,613.271.143
16. Jan. 2024499,30500,72493,80495,10491,103.887.540
15. Jan. 2024498,60504,80496,30502,60498,542.336.121
12. Jan. 2024518,20523,80495,50503,00498,935.452.195
11. Jan. 2024526,20534,00514,20514,20510,0410.985.505
10. Jan. 2024515,80516,80506,80509,20505,085.142.228
09. Jan. 2024511,00516,40502,20516,00511,834.444.489
08. Jan. 2024502,00512,00498,49509,00504,882.571.630
05. Jan. 2024491,60502,80482,50499,20495,162.493.158
04. Jan. 2024481,40498,70480,30497,20493,183.442.805
03. Jan. 2024497,20499,70475,40481,70477,805.627.714
02. Jan. 2024505,60511,00497,20503,60499,533.335.220
29. Dez. 2023510,20512,60505,00510,00505,881.012.068
28. Dez. 2023517,00517,80508,20510,40506,271.257.336
27. Dez. 2023516,00521,20506,20513,60509,451.685.878
22. Dez. 2023515,00520,40513,20518,00513,811.023.127
21. Dez. 2023510,60523,40505,00517,20513,028.382.604
20. Dez. 2023508,00514,00499,10508,20504,0918.234.925
19. Dez. 2023495,10507,62490,20502,20498,143.467.929
18. Dez. 2023499,00504,80487,10498,30494,273.148.519
15. Dez. 2023505,00508,00497,40500,80496,755.403.804
14. Dez. 2023498,00510,60487,70502,60498,546.391.738
13. Dez. 2023490,30494,30486,70490,70486,733.581.739
12. Dez. 2023480,20493,50474,30490,50486,533.012.980
11. Dez. 2023478,50487,40463,10477,20473,342.857.202
08. Dez. 2023481,30489,10476,50480,80476,913.701.680
07. Dez. 2023473,40488,40462,00483,40479,494.166.222
06. Dez. 2023473,40483,20465,80482,90478,995.582.622
05. Dez. 2023470,70477,70458,30468,70464,913.577.417
04. Dez. 2023469,60481,90466,80474,80470,964.727.287
01. Dez. 2023453,70472,80449,90472,80468,986.691.544
30. Nov. 2023446,10454,80444,60453,30449,638.515.163
29. Nov. 2023422,90447,50422,00446,40442,798.647.182
28. Nov. 2023418,00427,00401,40421,20417,797.863.791
27. Nov. 2023405,50414,44402,20405,00401,728.158.947
24. Nov. 2023407,70413,90400,50405,00401,724.072.407
23. Nov. 2023420,30421,90405,10407,90404,6010.724.810
22. Nov. 2023418,40423,90413,10422,00418,594.019.565
21. Nov. 2023433,80438,60413,80417,00413,635.954.570
20. Nov. 2023436,20440,09431,50435,40431,883.330.975
17. Nov. 2023431,10445,60427,80435,70432,185.367.526
16. Nov. 2023436,40441,00426,90426,90423,454.857.315
15. Nov. 2023415,90435,00409,10428,00424,545.269.398
14. Nov. 2023407,00417,60406,30415,30411,944.837.958
13. Nov. 2023393,30411,90390,50408,00404,706.190.277
10. Nov. 2023399,10409,60390,80394,10390,914.001.160
09. Nov. 2023404,50412,60399,50404,40401,138.231.806
08. Nov. 2023398,90405,90396,50404,80401,532.237.866
07. Nov. 2023394,40405,20392,00398,00394,782.833.646
06. Nov. 2023402,10412,10388,40396,00392,804.687.846
03. Nov. 2023381,40395,00378,50391,20388,044.935.291
02. Nov. 2023372,00384,20367,40377,90374,844.256.321
01. Nov. 2023365,00374,90359,70370,10367,112.460.152
31. Okt. 2023375,00385,00364,40366,00363,047.014.619
30. Okt. 2023364,30375,00362,02372,00368,996.105.466
27. Okt. 2023363,60369,50355,50363,70360,762.679.533
26. Okt. 2023361,50369,90357,90367,10364,133.499.122
25. Okt. 2023366,20370,80356,50365,40362,444.799.399
24. Okt. 2023364,70371,50362,30365,10362,152.842.353
23. Okt. 2023360,00365,20350,00364,40361,453.431.084
20. Okt. 2023358,20365,80353,56359,90356,994.840.852
19. Okt. 2023365,30376,60359,50364,40361,455.252.508
18. Okt. 2023385,10392,60363,13374,60371,578.568.726
17. Okt. 2023390,00402,10387,40390,60387,446.666.870
16. Okt. 2023390,00399,30381,80391,80388,633.965.718
13. Okt. 2023402,30415,60386,40391,20388,049.857.760
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...