Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Easyjet Plc | EZJ | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
487,20 | 480,50 | 488,30 | 486,60 |
Industriesektor |
---|
TRAVEL & LEISURE |
EZJ Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 480,80 | 498,60 | 478,90 | 491,75 | 3.182.569 | 5,10 | 1,06% |
1 Monat | 449,00 | 498,60 | 442,20 | 463,90 | 4.482.996 | 36,90 | 8,22% |
3 Monate | 533,00 | 556,40 | 442,20 | 484,87 | 5.445.587 | -47,10 | -8,84% |
6 Monate | 496,80 | 590,80 | 442,20 | 514,60 | 5.512.478 | -10,90 | -2,19% |
1 Jahr | 478,50 | 590,80 | 350,40 | 481,32 | 5.005.063 | 7,40 | 1,55% |
3 Jahre | 807,80 | 901,00 | 277,00 | 498,96 | 5.275.957 | -321,90 | -39,85% |
5 Jahre | 1.060,00 | 1.567,00 | 277,00 | 609,34 | 4.690.968 | -574,10 | -54,16% |
EZJ 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
17 Jul 2024 | 486,60 | -4,30 | -0,88% | 490,30 | 493,10 | 486,60 | 2.511.497 |
16 Jul 2024 | 490,90 | -2,00 | -0,41% | 489,60 | 492,10 | 480,60 | 2.530.809 |
15 Jul 2024 | 492,90 | 0,70 | 0,14% | 489,60 | 497,30 | 484,90 | 2.090.426 |
12 Jul 2024 | 492,20 | -1,70 | -0,34% | 498,60 | 498,60 | 485,40 | 3.674.303 |
11 Jul 2024 | 493,90 | 15,60 | 3,26% | 480,80 | 494,00 | 478,90 | 5.105.808 |
10 Jul 2024 | 478,30 | 12,90 | 2,77% | 467,10 | 481,60 | 467,10 | 3.586.150 |
09 Jul 2024 | 465,40 | -6,20 | -1,31% | 471,00 | 474,80 | 464,40 | 6.993.412 |
08 Jul 2024 | 471,60 | 6,20 | 1,33% | 463,40 | 476,80 | 462,30 | 2.866.206 |
05 Jul 2024 | 465,40 | 6,60 | 1,44% | 460,90 | 471,30 | 460,90 | 3.032.673 |
04 Jul 2024 | 458,80 | -4,10 | -0,89% | 461,90 | 466,50 | 457,20 | 3.988.009 |
03 Jul 2024 | 462,90 | 18,70 | 4,21% | 446,40 | 463,40 | 442,20 | 4.411.858 |
02 Jul 2024 | 444,20 | -5,10 | -1,14% | 447,90 | 453,30 | 444,20 | 3.394.016 |
01 Jul 2024 | 449,30 | -8,40 | -1,84% | 461,80 | 464,30 | 449,30 | 6.691.122 |
28 Jun 2024 | 457,70 | 4,80 | 1,06% | 452,20 | 461,30 | 448,70 | 3.803.180 |
27 Jun 2024 | 452,90 | -4,90 | -1,07% | 455,50 | 457,80 | 452,90 | 2.834.796 |
26 Jun 2024 | 457,80 | -5,80 | -1,25% | 463,00 | 463,00 | 449,80 | 5.760.065 |
25 Jun 2024 | 463,60 | 8,40 | 1,85% | 451,70 | 463,60 | 451,60 | 7.321.276 |
24 Jun 2024 | 455,20 | 6,30 | 1,40% | 448,10 | 457,60 | 447,60 | 2.990.324 |
21 Jun 2024 | 448,90 | -2,20 | -0,49% | 448,90 | 452,80 | 443,40 | 8.445.605 |
20 Jun 2024 | 451,10 | -4,00 | -0,88% | 449,00 | 452,80 | 444,70 | 7.628.386 |
19 Jun 2024 | 455,10 | 3,00 | 0,66% | 452,50 | 459,80 | 451,60 | 3.042.600 |
18 Jun 2024 | 452,10 | 1,70 | 0,38% | 456,20 | 459,50 | 449,20 | 2.358.135 |