EZJ.L - easyJet plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Juni 2020729,80739,52703,60723,95723,951.025.951
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
05. Mai 2020541,40554,00517,53537,00537,004.750.167
04. Mai 2020560,60567,00506,93527,00527,005.823.674
01. Mai 2020588,00589,40552,80568,00568,003.393.796
30. Apr. 2020647,00678,40577,80603,20603,207.435.638
29. Apr. 2020575,80648,80568,00643,40643,407.498.625
28. Apr. 2020584,20587,57561,60572,20572,203.252.440
27. Apr. 2020592,60596,50572,40589,00589,003.759.466
24. Apr. 2020578,40583,78555,01573,00573,003.612.845
23. Apr. 2020586,80597,01570,62587,20587,202.900.462
22. Apr. 2020617,00631,00582,13585,40585,403.812.785
21. Apr. 2020604,60619,86584,17609,60609,603.280.302
20. Apr. 2020640,00664,60605,80612,20612,204.869.693
17. Apr. 2020621,20650,00612,21638,80638,805.470.333
16. Apr. 2020643,00683,20588,40588,40588,406.415.070
15. Apr. 2020669,80670,40595,77603,20603,205.895.871
14. Apr. 2020697,60699,00665,00669,80669,804.901.719
09. Apr. 2020664,20695,40650,00681,20681,205.693.689
08. Apr. 2020610,20654,60595,60646,00646,004.834.011
07. Apr. 2020574,20698,87555,40635,80635,809.055.938
06. Apr. 2020507,20553,40491,90552,40552,405.552.751
03. Apr. 2020499,30510,00462,70475,00475,003.435.394
02. Apr. 2020529,00537,00486,60497,20497,203.750.285
01. Apr. 2020554,00586,80521,60525,60525,603.237.178
31. März 2020564,20656,55538,80571,00571,004.694.512
30. März 2020580,40656,55535,80552,00552,003.235.661
27. März 2020652,00656,55583,40594,80594,803.250.692
26. März 2020647,60676,20621,20652,40652,402.974.327
25. März 2020610,00695,66584,00650,80650,806.761.205
24. März 2020542,00582,60525,40580,00580,004.370.914
23. März 2020585,00586,20520,80521,40521,406.497.061
20. März 2020528,40642,40526,00600,00600,009.494.891
19. März 2020496,50527,80410,00507,20507,208.398.614
18. März 2020585,60599,80494,80494,80494,8010.133.218
17. März 2020653,20657,43542,00595,80595,806.209.383
16. März 2020680,00697,00526,03634,80634,808.757.284
13. März 2020828,60862,40758,00786,80786,805.756.301
12. März 2020885,00885,00794,80799,20799,205.312.462
11. März 20201.027,501.030,00919,60925,00925,004.970.346
10. März 20201.002,501.074,82985,401.001,001.001,005.433.937
09. März 2020940,00989,20920,00977,80977,805.526.491
06. März 2020981,201.005,00946,401.000,001.000,007.187.572
05. März 20201.071,001.090,501.008,501.010,501.010,502.291.729
04. März 20201.077,501.089,501.041,001.057,501.057,503.002.244
03. März 20201.085,001.115,501.070,001.070,001.070,003.372.599
02. März 20201.141,501.146,001.030,001.062,501.062,505.705.383
28. Feb. 20201.056,501.124,251.031,031.100,501.100,509.376.895
27. Feb. 20201.120,001.141,901.057,501.110,001.110,006.012.438
27. Feb. 202043.9 Dividende
26. Feb. 20201.202,001.214,301.151,001.202,501.158,604.548.641
25. Feb. 20201.268,501.298,001.207,001.213,001.168,726.498.721
24. Feb. 20201.368,501.377,501.254,501.257,001.211,116.302.518
21. Feb. 20201.504,501.531,501.496,601.508,501.453,431.259.457
20. Feb. 20201.507,501.525,501.489,001.517,001.461,621.178.160
19. Feb. 20201.497,501.514,501.484,001.505,501.450,541.518.776
18. Feb. 20201.485,001.512,501.485,001.492,001.437,531.904.128
17. Feb. 20201.497,001.514,501.482,001.509,501.454,391.081.931
14. Feb. 20201.500,501.535,001.494,991.498,501.443,791.271.103
13. Feb. 20201.526,001.570,001.465,001.506,001.451,021.502.858
12. Feb. 20201.554,501.566,501.489,631.528,001.472,221.546.246
11. Feb. 20201.515,001.567,001.514,001.552,001.495,341.738.704
10. Feb. 20201.486,501.497,001.469,501.493,001.438,492.683.308
07. Feb. 20201.525,001.532,001.489,001.510,501.455,362.165.025
06. Feb. 20201.545,001.554,001.530,001.535,001.478,961.533.287
05. Feb. 20201.474,501.548,001.471,001.536,501.480,413.269.498
04. Feb. 20201.452,001.491,501.450,501.483,501.429,343.641.465
03. Feb. 20201.410,001.449,001.395,001.446,501.393,693.082.022
31. Jan. 20201.397,001.421,501.372,501.393,001.342,151.898.398
30. Jan. 20201.392,001.416,001.370,501.388,001.337,332.308.057
29. Jan. 20201.421,501.432,501.408,001.409,501.358,041.332.693
28. Jan. 20201.406,001.428,501.397,001.411,001.359,491.766.860
27. Jan. 20201.451,001.459,111.391,001.409,501.358,042.758.236
24. Jan. 20201.499,501.526,501.482,001.482,501.428,381.136.153
23. Jan. 20201.526,501.526,501.472,501.474,001.420,192.123.513
22. Jan. 20201.524,501.537,501.509,561.527,001.471,251.864.102
21. Jan. 20201.485,501.532,501.471,931.517,001.461,623.612.092
20. Jan. 20201.471,501.486,501.446,001.450,001.397,064.167.546
17. Jan. 20201.489,001.502,001.472,001.477,501.423,562.007.881
16. Jan. 20201.504,001.510,501.466,501.482,501.428,381.490.168
15. Jan. 20201.503,001.521,581.486,001.499,501.444,762.420.902
14. Jan. 20201.516,001.518,501.486,501.509,001.453,912.268.399
13. Jan. 20201.520,001.545,411.479,651.492,001.437,531.512.005
10. Jan. 20201.500,001.545,411.479,501.499,001.444,281.997.011
*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