EasyJet PLC (EZJ.L) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 669.00 | 673.60 | 669.00 | 673.20 | +0.60% | 2,855,896 |
| 2026-09-01 | 673.00 | 674.80 | 669.20 | 669.20 | -0.71% | 3,487,109 |
| 2026-08-28 | 676.60 | 678.00 | 673.00 | 674.00 | -0.09% | 2,355,029 |
| 2026-08-27 | 675.00 | 676.00 | 673.20 | 674.60 | +0.21% | 2,017,099 |
| 2026-08-26 | 676.00 | 679.80 | 672.40 | 673.20 | -0.41% | 5,202,157 |
| 2026-08-25 | 675.00 | 680.00 | 672.00 | 676.00 | +0.33% | 7,154,231 |
| 2026-08-24 | 673.60 | 675.40 | 671.80 | 673.80 | +0.42% | 3,777,491 |
| 2026-08-21 | 673.00 | 674.00 | 667.40 | 671.00 | +0.03% | 5,359,753 |
| 2026-08-20 | 672.00 | 674.00 | 669.60 | 670.80 | +0.09% | 4,505,633 |
| 2026-08-19 | 674.60 | 674.60 | 669.20 | 670.20 | +0.15% | 5,811,910 |
| 2026-08-18 | 670.00 | 674.20 | 669.20 | 669.20 | -0.42% | 5,300,623 |
| 2026-08-17 | 673.00 | 674.00 | 670.20 | 672.00 | +0.15% | 3,518,323 |
| 2026-08-14 | 675.00 | 675.00 | 670.80 | 671.00 | -0.30% | 5,237,634 |
| 2026-08-13 | 675.00 | 675.00 | 672.20 | 673.00 | +0.00% | 2,474,895 |
| 2026-08-12 | 674.00 | 675.80 | 671.80 | 673.00 | -0.09% | 9,591,948 |
| 2026-08-11 | 675.00 | 675.00 | 670.40 | 673.60 | -0.21% | 4,951,585 |
| 2026-08-10 | 671.00 | 675.00 | 665.00 | 675.00 | +0.60% | 6,893,314 |
| 2026-08-07 | 670.00 | 674.00 | 664.00 | 671.00 | +0.15% | 13,790,272 |
| 2026-08-06 | 653.00 | 678.80 | 584.20 | 670.00 | +2.79% | 37,147,614 |
| 2026-08-05 | 640.80 | 663.60 | 635.60 | 651.80 | +2.20% | 7,626,234 |
| 2026-08-04 | 642.00 | 645.00 | 630.40 | 637.80 | -0.72% | 7,165,282 |
| 2026-08-03 | 642.00 | 651.00 | 639.80 | 642.40 | +1.97% | 3,689,440 |
| 2026-07-31 | 623.40 | 635.80 | 616.80 | 630.00 | +0.83% | 3,435,702 |
| 2026-07-30 | 608.40 | 624.80 | 608.00 | 624.80 | +2.16% | 4,366,629 |
| 2026-07-29 | 614.80 | 616.20 | 600.80 | 611.60 | -0.07% | 2,592,771 |
| 2026-07-28 | 620.00 | 625.80 | 612.00 | 612.00 | -1.29% | 3,059,521 |
| 2026-07-27 | 627.40 | 633.80 | 619.80 | 620.00 | +0.32% | 1,918,039 |
| 2026-07-24 | 598.40 | 625.80 | 597.80 | 618.00 | +2.83% | 3,659,807 |
| 2026-07-23 | 593.00 | 630.20 | 590.60 | 601.00 | +2.70% | 11,738,974 |
| 2026-07-22 | 662.00 | 667.20 | 562.00 | 585.20 | -11.79% | 20,375,023 |
| 2026-07-21 | 664.00 | 665.80 | 661.80 | 663.40 | +0.18% | 6,210,245 |
| 2026-07-20 | 665.80 | 671.80 | 657.75 | 662.20 | -1.43% | 6,206,013 |
| 2026-07-17 | 675.60 | 681.20 | 671.80 | 671.80 | -0.74% | 5,792,882 |
| 2026-07-16 | 673.00 | 682.20 | 673.00 | 676.80 | +0.30% | 4,295,191 |
| 2026-07-15 | 677.00 | 678.60 | 672.20 | 674.80 | -0.76% | 6,987,937 |
| 2026-07-14 | 675.00 | 683.80 | 670.00 | 680.00 | +0.71% | 14,496,971 |
| 2026-07-13 | 675.00 | 675.20 | 604.60 | 675.20 | +0.45% | 10,230,851 |
| 2026-07-10 | 670.00 | 680.00 | 657.58 | 672.20 | +14.28% | 34,917,606 |
| 2026-07-09 | 604.60 | 604.60 | 584.80 | 588.20 | -0.51% | 6,970,210 |
| 2026-07-08 | 595.80 | 611.60 | 585.30 | 591.20 | -1.10% | 10,022,871 |
| 2026-07-07 | 605.00 | 617.40 | 596.20 | 597.80 | -2.00% | 10,226,926 |
| 2026-07-06 | 610.00 | 622.26 | 605.29 | 610.00 | +9.28% | 19,965,305 |
| 2026-07-03 | 556.00 | 558.20 | 544.40 | 558.20 | +0.04% | 5,217,834 |
| 2026-07-02 | 555.20 | 561.20 | 543.60 | 558.00 | -0.32% | 5,473,864 |
| 2026-07-01 | 559.80 | 566.00 | 555.40 | 559.80 | +0.25% | 4,490,397 |
| 2026-06-30 | 577.20 | 581.40 | 539.00 | 558.40 | -4.05% | 10,865,276 |
| 2026-06-29 | 587.00 | 587.00 | 571.00 | 582.00 | -0.17% | 4,757,321 |
| 2026-06-26 | 570.00 | 583.00 | 565.60 | 583.00 | +1.53% | 6,460,075 |
| 2026-06-25 | 566.40 | 584.60 | 556.29 | 574.20 | +6.41% | 10,626,679 |
| 2026-06-24 | 528.60 | 541.80 | 524.69 | 539.60 | +1.89% | 5,461,656 |
| 2026-06-23 | 513.00 | 621.00 | 510.20 | 529.60 | +2.24% | 7,153,067 |
| 2026-06-22 | 518.00 | 531.20 | 509.40 | 518.00 | +2.78% | 14,040,726 |
| 2026-06-19 | 505.00 | 508.59 | 500.20 | 504.00 | -1.06% | 8,857,779 |
| 2026-06-18 | 492.60 | 509.40 | 490.70 | 509.40 | +1.07% | 8,333,299 |
| 2026-06-17 | 502.80 | 504.60 | 493.70 | 504.00 | -0.28% | 5,237,758 |
| 2026-06-16 | 498.70 | 509.00 | 487.60 | 505.40 | +1.08% | 7,655,760 |
| 2026-06-15 | 519.00 | 522.40 | 498.00 | 500.00 | +0.00% | 9,608,414 |
| 2026-06-12 | 500.40 | 511.80 | 489.82 | 500.00 | +2.04% | 10,849,549 |
| 2026-06-11 | 470.10 | 492.60 | 466.00 | 490.00 | +2.73% | 6,462,594 |
| 2026-06-10 | 480.00 | 484.70 | 471.10 | 477.00 | -0.67% | 4,710,489 |
| 2026-06-09 | 466.70 | 487.60 | 460.70 | 480.20 | +3.00% | 7,783,636 |
| 2026-06-08 | 457.30 | 479.00 | 450.80 | 466.20 | -1.17% | 6,358,842 |
| 2026-06-05 | 466.10 | 471.70 | 459.60 | 471.70 | +0.34% | 5,247,772 |
| 2026-06-04 | 453.40 | 470.80 | 453.40 | 470.10 | +2.57% | 6,823,678 |
| 2026-06-03 | 459.00 | 459.00 | 445.00 | 458.30 | -1.50% | 7,172,004 |
| 2026-06-02 | 440.50 | 465.30 | 438.00 | 465.30 | +6.26% | 13,805,900 |
| 2026-06-01 | 444.00 | 449.90 | 422.00 | 437.90 | +10.03% | 22,935,061 |
| 2026-05-29 | 397.00 | 422.60 | 393.00 | 398.00 | +0.96% | 12,040,207 |
| 2026-05-28 | 386.00 | 394.20 | 381.50 | 394.20 | +0.56% | 7,967,609 |
| 2026-05-27 | 379.30 | 393.90 | 376.60 | 392.00 | +4.09% | 7,674,302 |
| 2026-05-26 | 380.10 | 384.68 | 371.30 | 376.60 | +1.73% | 10,346,170 |
| 2026-05-22 | 355.00 | 370.20 | 350.60 | 370.20 | +5.68% | 8,047,697 |
| 2026-05-21 | 350.40 | 356.90 | 337.00 | 350.30 | +0.92% | 8,237,158 |
| 2026-05-20 | 339.10 | 356.60 | 338.50 | 347.10 | +2.18% | 4,780,157 |
| 2026-05-19 | 341.60 | 345.95 | 337.00 | 339.70 | -0.03% | 5,056,071 |
| 2026-05-18 | 340.20 | 352.00 | 332.60 | 339.80 | -1.28% | 7,677,518 |
| 2026-05-15 | 345.00 | 345.80 | 338.10 | 344.20 | -1.15% | 5,630,342 |
| 2026-05-14 | 354.60 | 356.80 | 346.65 | 348.20 | -0.83% | 2,596,105 |
| 2026-05-13 | 361.20 | 362.90 | 348.30 | 351.10 | -2.63% | 3,725,973 |
| 2026-05-12 | 360.90 | 362.20 | 354.00 | 360.60 | -0.72% | 3,633,418 |
| 2026-05-11 | 359.00 | 364.60 | 356.20 | 363.20 | +0.53% | 5,300,982 |
| 2026-05-08 | 372.00 | 372.00 | 361.27 | 361.30 | -3.37% | 4,336,417 |
| 2026-05-07 | 378.80 | 381.89 | 373.60 | 373.90 | +0.08% | 5,299,101 |
| 2026-05-06 | 354.60 | 379.70 | 352.00 | 373.60 | +8.86% | 9,106,696 |
| 2026-05-05 | 353.10 | 357.10 | 343.20 | 343.20 | -3.87% | 4,993,908 |
| 2026-05-01 | 355.50 | 357.03 | 350.75 | 357.00 | +1.54% | 2,658,979 |
| 2026-04-30 | 343.70 | 354.50 | 341.20 | 351.60 | +1.12% | 5,263,890 |
| 2026-04-29 | 350.50 | 351.50 | 343.80 | 347.70 | -0.88% | 4,852,736 |
| 2026-04-28 | 356.00 | 358.30 | 348.10 | 350.80 | -1.90% | 4,949,164 |
| 2026-04-27 | 359.70 | 362.30 | 356.30 | 357.60 | -0.11% | 2,848,426 |
| 2026-04-24 | 363.90 | 365.50 | 356.50 | 358.00 | -2.61% | 3,841,323 |
| 2026-04-23 | 361.10 | 368.80 | 357.30 | 367.60 | +0.71% | 3,426,025 |
| 2026-04-22 | 376.60 | 379.10 | 364.30 | 365.00 | -2.77% | 10,012,327 |
| 2026-04-21 | 383.00 | 387.70 | 375.40 | 375.40 | -1.73% | 4,614,039 |
| 2026-04-20 | 381.10 | 388.70 | 375.10 | 382.00 | -3.07% | 9,306,198 |
| 2026-04-17 | 370.70 | 403.90 | 367.80 | 394.10 | +6.05% | 13,259,214 |
| 2026-04-16 | 359.00 | 387.00 | 357.00 | 371.60 | -4.96% | 13,939,003 |
| 2026-04-15 | 394.70 | 395.30 | 388.80 | 391.00 | -1.36% | 4,066,624 |
| 2026-04-14 | 380.50 | 396.40 | 379.90 | 396.40 | +5.12% | 5,041,900 |
| 2026-04-13 | 374.70 | 377.10 | 368.90 | 377.10 | -2.36% | 4,662,015 |
| 2026-04-10 | 386.50 | 392.51 | 380.80 | 386.20 | +0.89% | 5,125,008 |
| 2026-04-09 | 384.00 | 388.60 | 377.40 | 382.80 | -2.57% | 4,654,944 |
| 2026-04-08 | 405.60 | 415.70 | 391.00 | 392.90 | +9.99% | 11,559,781 |
| 2026-04-07 | 361.40 | 365.30 | 352.80 | 357.20 | -0.86% | 7,055,079 |
| 2026-04-02 | 353.00 | 362.50 | 349.10 | 360.30 | -1.15% | 3,595,408 |
| 2026-04-01 | 370.00 | 371.30 | 359.10 | 364.50 | +5.01% | 5,753,700 |
| 2026-03-31 | 348.30 | 351.80 | 345.80 | 347.10 | -0.37% | 4,495,018 |
| 2026-03-30 | 350.00 | 351.40 | 344.30 | 348.40 | -0.94% | 5,443,878 |
| 2026-03-27 | 357.20 | 358.50 | 350.10 | 351.70 | -1.24% | 6,543,266 |
| 2026-03-26 | 355.00 | 361.00 | 351.70 | 356.10 | -0.75% | 4,074,368 |
| 2026-03-25 | 360.50 | 367.70 | 355.60 | 358.80 | +1.53% | 5,867,149 |
| 2026-03-24 | 363.00 | 364.00 | 350.30 | 353.40 | -2.43% | 4,057,140 |
| 2026-03-23 | 346.30 | 370.70 | 337.10 | 362.20 | +2.43% | 10,231,360 |
| 2026-03-20 | 357.00 | 363.10 | 353.60 | 353.60 | +1.03% | 28,287,726 |
| 2026-03-19 | 356.00 | 357.10 | 350.00 | 350.00 | -4.68% | 10,718,559 |
| 2026-03-18 | 368.00 | 375.50 | 363.90 | 367.20 | +1.46% | 5,987,986 |
| 2026-03-17 | 365.20 | 370.60 | 357.60 | 361.90 | -0.25% | 8,480,527 |
| 2026-03-16 | 372.00 | 373.50 | 358.40 | 362.80 | -1.79% | 7,689,538 |
| 2026-03-13 | 372.60 | 378.00 | 369.40 | 369.40 | -2.99% | 5,938,217 |
| 2026-03-12 | 393.00 | 394.90 | 378.30 | 380.80 | -4.23% | 9,979,367 |
| 2026-03-11 | 397.10 | 400.60 | 393.90 | 397.60 | -0.90% | 12,276,932 |
| 2026-03-10 | 409.70 | 414.50 | 398.10 | 401.20 | +1.44% | 11,574,480 |
| 2026-03-09 | 399.00 | 401.30 | 389.30 | 395.50 | -3.28% | 6,464,846 |
| 2026-03-06 | 418.00 | 423.10 | 403.41 | 408.90 | -0.75% | 5,591,951 |
| 2026-03-05 | 425.50 | 429.50 | 412.00 | 412.00 | -5.00% | 9,487,700 |
| 2026-03-04 | 431.50 | 440.00 | 424.20 | 433.70 | +0.51% | 7,939,163 |
| 2026-03-03 | 445.00 | 445.00 | 425.70 | 431.50 | -4.11% | 8,832,156 |
| 2026-03-02 | 442.70 | 451.90 | 425.19 | 450.00 | -3.02% | 7,397,489 |
| 2026-02-27 | 474.40 | 477.50 | 457.70 | 464.00 | -2.62% | 9,925,366 |
| 2026-02-26 | 464.30 | 483.60 | 462.30 | 476.50 | +3.07% | 6,069,162 |
| 2026-02-25 | 471.70 | 471.80 | 457.20 | 462.30 | -1.76% | 4,926,554 |
| 2026-02-24 | 471.10 | 475.20 | 466.40 | 470.60 | +0.21% | 2,622,401 |
| 2026-02-23 | 473.90 | 478.10 | 469.11 | 469.60 | -0.91% | 2,475,201 |
| 2026-02-20 | 476.10 | 480.50 | 470.72 | 473.90 | -0.34% | 3,062,037 |
| 2026-02-19 | 485.10 | 485.50 | 471.90 | 475.50 | -3.41% | 6,168,177 |
| 2026-02-18 | 494.40 | 494.40 | 480.10 | 492.30 | +0.20% | 8,531,635 |
| 2026-02-17 | 484.20 | 491.30 | 479.00 | 491.30 | +1.28% | 2,964,079 |
| 2026-02-16 | 482.30 | 492.90 | 482.30 | 485.10 | +0.79% | 2,184,166 |
| 2026-02-13 | 478.70 | 483.40 | 477.30 | 481.30 | +0.65% | 3,395,242 |
| 2026-02-12 | 483.50 | 488.80 | 477.65 | 478.20 | -0.15% | 2,750,454 |
| 2026-02-11 | 486.90 | 491.20 | 478.90 | 478.90 | -0.48% | 4,247,233 |
| 2026-02-10 | 485.80 | 487.20 | 478.26 | 481.20 | -1.05% | 2,688,314 |
| 2026-02-09 | 488.00 | 494.80 | 481.85 | 486.30 | +0.04% | 12,878,130 |
| 2026-02-06 | 484.00 | 489.20 | 477.64 | 486.10 | +0.35% | 3,029,892 |
| 2026-02-05 | 498.00 | 498.00 | 482.80 | 484.40 | -2.30% | 2,540,842 |
| 2026-02-04 | 492.00 | 499.10 | 491.90 | 495.80 | +1.06% | 3,280,723 |
| 2026-02-03 | 488.50 | 493.08 | 485.70 | 490.60 | -0.08% | 3,395,810 |
| 2026-02-02 | 478.20 | 491.00 | 478.20 | 491.00 | +2.76% | 6,266,248 |
| 2026-01-30 | 478.50 | 483.20 | 475.70 | 477.80 | +0.97% | 6,237,016 |
| 2026-01-29 | 480.00 | 492.00 | 467.00 | 473.20 | -0.53% | 9,118,845 |
| 2026-01-28 | 471.50 | 477.10 | 468.40 | 475.70 | +1.06% | 3,305,215 |
| 2026-01-27 | 475.00 | 477.70 | 466.69 | 470.70 | -1.13% | 4,206,327 |
| 2026-01-26 | 480.40 | 481.56 | 470.40 | 476.10 | -1.20% | 6,217,390 |
| 2026-01-23 | 496.10 | 496.10 | 478.50 | 481.90 | -2.98% | 4,543,500 |
| 2026-01-22 | 492.00 | 506.00 | 489.90 | 496.70 | +2.82% | 4,659,129 |
| 2026-01-21 | 482.40 | 491.00 | 480.30 | 483.10 | +1.28% | 2,753,395 |
| 2026-01-20 | 485.00 | 488.20 | 474.20 | 477.00 | -1.39% | 3,911,971 |
| 2026-01-19 | 480.00 | 487.29 | 479.60 | 483.70 | -0.29% | 2,466,897 |
| 2026-01-16 | 484.80 | 489.50 | 479.60 | 485.10 | +0.23% | 5,079,241 |
| 2026-01-15 | 476.50 | 485.10 | 475.00 | 484.00 | +0.44% | 3,600,019 |
| 2026-01-14 | 488.00 | 495.91 | 478.60 | 481.90 | -1.51% | 4,395,784 |
| 2026-01-13 | 490.80 | 493.50 | 483.00 | 489.30 | -0.55% | 3,380,955 |
| 2026-01-12 | 500.20 | 501.48 | 489.70 | 492.00 | -2.11% | 3,251,261 |
| 2026-01-09 | 504.00 | 508.60 | 501.30 | 502.60 | -0.55% | 2,032,878 |
| 2026-01-08 | 504.00 | 510.30 | 504.00 | 505.40 | +0.16% | 3,767,520 |
| 2026-01-07 | 522.20 | 523.01 | 500.00 | 504.60 | -3.37% | 4,179,708 |
| 2026-01-06 | 517.20 | 525.20 | 514.80 | 522.20 | +1.40% | 5,208,093 |
| 2026-01-05 | 516.60 | 517.60 | 502.20 | 515.00 | +0.23% | 2,575,341 |
| 2026-01-02 | 509.80 | 515.00 | 505.40 | 513.80 | +0.63% | 2,851,902 |
| 2025-12-31 | 509.80 | 510.60 | 506.20 | 510.60 | +0.00% | 547,414 |
| 2025-12-30 | 506.40 | 511.00 | 502.79 | 510.60 | +0.95% | 1,783,399 |
| 2025-12-29 | 508.00 | 509.80 | 503.00 | 505.80 | -0.75% | 1,547,759 |
| 2025-12-24 | 503.80 | 509.60 | 500.40 | 509.60 | +0.55% | 599,976 |
| 2025-12-23 | 515.00 | 516.00 | 506.80 | 506.80 | -1.21% | 1,612,110 |
| 2025-12-22 | 514.00 | 515.60 | 508.00 | 513.00 | -0.50% | 2,250,008 |
| 2025-12-19 | 516.20 | 518.60 | 511.96 | 515.60 | -0.08% | 10,125,180 |
| 2025-12-18 | 511.60 | 517.80 | 508.80 | 516.00 | +0.74% | 2,590,060 |
| 2025-12-17 | 516.20 | 516.60 | 508.00 | 512.20 | -0.12% | 5,627,295 |
| 2025-12-16 | 500.80 | 514.01 | 499.75 | 512.80 | +3.20% | 9,133,975 |
| 2025-12-15 | 489.40 | 499.60 | 488.70 | 496.90 | +1.82% | 4,021,890 |
| 2025-12-12 | 485.00 | 491.70 | 483.50 | 488.00 | +0.60% | 2,878,766 |
| 2025-12-11 | 476.30 | 486.60 | 474.20 | 485.10 | +1.83% | 2,083,401 |
| 2025-12-10 | 476.00 | 482.10 | 473.70 | 476.40 | -0.40% | 3,173,895 |
| 2025-12-09 | 485.50 | 487.20 | 475.67 | 478.30 | -1.30% | 2,242,546 |
| 2025-12-08 | 494.00 | 494.20 | 484.60 | 484.60 | -1.04% | 3,056,219 |
| 2025-12-05 | 491.50 | 495.90 | 487.20 | 489.70 | +0.10% | 1,933,394 |
| 2025-12-04 | 488.00 | 494.45 | 487.10 | 489.20 | +0.76% | 2,119,891 |
| 2025-12-03 | 494.70 | 497.20 | 483.30 | 485.50 | -1.44% | 2,273,407 |
| 2025-12-02 | 493.00 | 493.90 | 487.00 | 492.60 | -0.18% | 7,616,170 |
| 2025-12-01 | 493.10 | 499.60 | 488.50 | 493.50 | -1.18% | 3,946,428 |
| 2025-11-28 | 496.50 | 500.00 | 489.20 | 499.40 | +2.97% | 5,513,944 |
| 2025-11-27 | 484.30 | 486.53 | 479.30 | 485.00 | +0.41% | 2,169,971 |
| 2025-11-26 | 468.90 | 483.00 | 461.50 | 483.00 | +2.09% | 4,912,423 |
| 2025-11-25 | 476.30 | 486.30 | 458.96 | 473.10 | -1.52% | 7,770,028 |
| 2025-11-24 | 468.50 | 485.10 | 467.25 | 480.40 | +3.58% | 5,035,596 |
| 2025-11-21 | 454.80 | 468.20 | 453.60 | 463.80 | +1.27% | 2,283,178 |
| 2025-11-20 | 467.30 | 467.30 | 455.17 | 458.00 | -0.89% | 2,558,012 |
| 2025-11-19 | 457.50 | 469.70 | 453.80 | 462.10 | +1.38% | 9,152,894 |
| 2025-11-18 | 452.70 | 457.80 | 452.06 | 455.80 | -1.17% | 2,075,066 |
| 2025-11-17 | 468.00 | 472.00 | 459.40 | 461.20 | -1.71% | 2,106,933 |
| 2025-11-14 | 472.20 | 474.40 | 463.00 | 469.20 | -1.64% | 2,658,981 |
| 2025-11-13 | 475.60 | 486.00 | 475.60 | 477.00 | +0.70% | 2,961,619 |
| 2025-11-12 | 478.50 | 479.00 | 463.90 | 473.70 | -1.02% | 4,355,036 |
| 2025-11-11 | 476.80 | 482.90 | 474.10 | 478.60 | +0.82% | 6,830,083 |
| 2025-11-10 | 478.70 | 486.90 | 474.23 | 474.70 | +0.70% | 2,528,425 |
| 2025-11-07 | 478.50 | 478.80 | 463.70 | 471.40 | -1.48% | 3,447,703 |
| 2025-11-06 | 486.60 | 486.60 | 476.70 | 478.50 | -1.16% | 3,359,303 |
| 2025-11-05 | 478.30 | 487.30 | 478.30 | 484.10 | +0.79% | 2,649,158 |
| 2025-11-04 | 489.00 | 490.40 | 477.90 | 480.30 | -2.14% | 3,047,593 |
| 2025-11-03 | 485.20 | 496.80 | 482.20 | 490.80 | +1.30% | 8,100,747 |
| 2025-10-31 | 480.90 | 484.50 | 478.00 | 484.50 | +0.92% | 2,362,845 |
| 2025-10-30 | 478.30 | 485.60 | 477.60 | 480.10 | +0.76% | 2,674,498 |
| 2025-10-29 | 481.90 | 486.20 | 475.90 | 476.50 | -1.16% | 3,450,377 |
| 2025-10-28 | 484.60 | 487.80 | 478.85 | 482.10 | -0.80% | 2,362,867 |
| 2025-10-27 | 485.20 | 490.10 | 483.45 | 486.00 | -0.02% | 2,994,594 |
| 2025-10-24 | 483.00 | 486.60 | 477.20 | 486.10 | +1.38% | 2,679,525 |
| 2025-10-23 | 487.60 | 491.30 | 479.50 | 479.50 | -2.80% | 2,638,233 |
| 2025-10-22 | 483.20 | 497.20 | 481.88 | 493.30 | +2.71% | 3,584,640 |
| 2025-10-21 | 485.40 | 485.70 | 474.58 | 480.30 | -1.17% | 5,440,100 |
| 2025-10-20 | 488.70 | 491.70 | 479.70 | 486.00 | -0.39% | 2,672,883 |
| 2025-10-17 | 484.20 | 491.40 | 479.70 | 487.90 | -0.37% | 4,787,730 |
| 2025-10-16 | 481.30 | 490.70 | 478.20 | 489.70 | +1.87% | 4,237,803 |
| 2025-10-15 | 500.60 | 510.20 | 480.70 | 480.70 | -4.09% | 8,230,039 |
| 2025-10-14 | 509.80 | 518.00 | 473.00 | 501.20 | +8.02% | 15,867,320 |
| 2025-10-13 | 462.50 | 468.50 | 462.00 | 464.00 | +0.24% | 1,869,444 |
| 2025-10-10 | 473.20 | 474.20 | 462.10 | 462.90 | -1.82% | 2,616,866 |
| 2025-10-09 | 473.00 | 477.60 | 470.30 | 471.50 | +0.00% | 2,763,403 |
| 2025-10-08 | 466.00 | 472.62 | 463.90 | 471.50 | +1.31% | 2,212,616 |
| 2025-10-07 | 469.30 | 472.40 | 465.40 | 465.40 | -0.58% | 1,913,688 |
| 2025-10-06 | 469.40 | 470.30 | 464.00 | 468.10 | -0.68% | 2,473,956 |
| 2025-10-03 | 464.90 | 471.30 | 463.60 | 471.30 | +1.77% | 2,618,490 |
| 2025-10-02 | 464.10 | 466.60 | 461.90 | 463.10 | +0.17% | 2,205,712 |
| 2025-10-01 | 462.60 | 464.90 | 456.72 | 462.30 | -0.37% | 2,641,648 |
| 2025-09-30 | 462.00 | 465.40 | 459.00 | 464.00 | +0.74% | 3,312,623 |
| 2025-09-29 | 456.30 | 463.80 | 454.50 | 460.60 | +1.16% | 7,648,270 |
| 2025-09-26 | 452.00 | 457.08 | 451.80 | 455.30 | +0.86% | 2,779,649 |
| 2025-09-25 | 449.10 | 457.63 | 447.00 | 451.40 | -0.11% | 13,876,430 |
| 2025-09-24 | 457.50 | 457.50 | 450.10 | 451.90 | -1.16% | 1,709,868 |
| 2025-09-23 | 451.00 | 461.60 | 448.80 | 457.20 | +2.21% | 3,691,641 |
| 2025-09-22 | 452.80 | 452.80 | 444.70 | 447.30 | -1.30% | 2,645,889 |
| 2025-09-19 | 448.90 | 455.95 | 445.80 | 453.20 | +1.07% | 5,117,168 |
| 2025-09-18 | 453.30 | 455.40 | 445.30 | 448.40 | -1.10% | 3,789,504 |
| 2025-09-17 | 459.80 | 461.30 | 453.40 | 453.40 | -0.83% | 3,794,769 |
| 2025-09-16 | 460.90 | 466.00 | 456.20 | 457.20 | -3.34% | 4,264,992 |
| 2025-09-15 | 469.30 | 478.50 | 467.77 | 473.00 | +0.79% | 2,971,249 |
| 2025-09-12 | 468.50 | 470.90 | 463.50 | 469.30 | +0.79% | 2,802,848 |
| 2025-09-11 | 462.30 | 468.02 | 462.00 | 465.60 | +0.98% | 2,850,251 |
| 2025-09-10 | 471.50 | 472.30 | 459.75 | 461.10 | -2.18% | 13,248,550 |
| 2025-09-09 | 470.00 | 475.90 | 468.90 | 471.40 | +0.55% | 2,898,959 |
| 2025-09-08 | 468.00 | 473.10 | 466.28 | 468.80 | -0.21% | 2,173,272 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+11.73%). Schwächster Monat: Mär (-17.50%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von EasyJet PLC (EZJ.L)?
673.20 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von EZJ.L?
683.80 im Hoch und 332.60 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von EasyJet PLC?
Historisch war der stärkste Kalendermonat von EZJ.L der Mai (Durchschnitt +11.73%), der schwächste der Mär (Durchschnitt -17.50%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 422 Tageskerzen im Closelook-Datenlake.