Jet2 PLC JET2
LSE · Vereinigtes Königreich · Verbraucherdienstleistungen
GBp 1.431,65-5,35 (-0,37 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.440,00 | +0,21 % | GBp 1.382,00 | GBp 1.442,00 | GBp 1.382,00 | 292,12K |
| 2026-09-30 | GBp 1.437,00 | +0,07 % | GBp 1.430,00 | GBp 1.460,00 | GBp 1.425,00 | 433,52K |
| 2026-09-29 | GBp 1.436,00 | +1,63 % | GBp 1.399,00 | GBp 1.441,00 | GBp 1.399,00 | 304,71K |
| 2026-09-28 | GBp 1.413,00 | +1,58 % | GBp 1.379,00 | GBp 1.431,00 |
| GBp 1.379,00 |
| 368,40K |
| 2026-09-25 | GBp 1.391,00 | +1,46 % | GBp 1.365,00 | GBp 1.407,00 | GBp 1.364,00 | 315,15K |
| 2026-09-24 | GBp 1.371,00 | +0,59 % | GBp 1.360,00 | GBp 1.410,00 | GBp 1.354,00 | 319,96K |
| 2026-09-23 | GBp 1.363,00 | -4,01 % | GBp 1.429,00 | GBp 1.430,00 | GBp 1.353,00 | 708,34K |
| 2026-09-22 | GBp 1.420,00 | +0,78 % | GBp 1.410,00 | GBp 1.451,00 | GBp 1.404,00 | 344,79K |
| 2026-09-21 | GBp 1.409,00 | +0,71 % | GBp 1.398,00 | GBp 1.453,00 | GBp 1.398,00 | 285,17K |
| 2026-09-18 | GBp 1.399,00 | -1,69 % | GBp 1.422,00 | GBp 1.431,50 | GBp 1.392,00 | 772,95K |
| 2026-09-17 | GBp 1.423,00 | -0,35 % | GBp 1.405,00 | GBp 1.442,00 | GBp 1.405,00 | 301,24K |
| 2026-09-16 | GBp 1.428,00 | +0,78 % | GBp 1.418,00 | GBp 1.444,00 | GBp 1.400,00 | 407,71K |
| 2026-09-15 | GBp 1.417,00 | -1,53 % | GBp 1.431,00 | GBp 1.482,00 | GBp 1.408,00 | 501,43K |
| 2026-09-14 | GBp 1.439,00 | -1,10 % | GBp 1.452,00 | GBp 1.478,00 | GBp 1.435,00 | 413,23K |
| 2026-09-11 | GBp 1.455,00 | -0,75 % | GBp 1.471,00 | GBp 1.504,00 | GBp 1.447,00 | 362,12K |
| 2026-09-10 | GBp 1.466,00 | -1,35 % | GBp 1.473,00 | GBp 1.504,00 | GBp 1.461,00 | 316,26K |
| 2026-09-09 | GBp 1.486,00 | -1,20 % | GBp 1.443,00 | GBp 1.524,00 | GBp 1.443,00 | 358,99K |
| 2026-09-08 | GBp 1.504,00 | -1,05 % | GBp 1.513,00 | GBp 1.545,00 | GBp 1.501,00 | 355,52K |
| 2026-09-07 | GBp 1.520,00 | -0,91 % | GBp 1.531,00 | GBp 1.543,00 | GBp 1.520,00 | 440,40K |
| 2026-09-04 | GBp 1.534,00 | +1,72 % | GBp 1.510,00 | GBp 1.538,00 | GBp 1.503,81 | 725,03K |
| 2026-09-03 | GBp 1.508,00 | +3,50 % | GBp 1.460,00 | GBp 1.538,00 | GBp 1.460,00 | 924,57K |
| 2026-09-02 | GBp 1.457,00 | -2,35 % | GBp 1.490,00 | GBp 1.500,00 | GBp 1.449,00 | 585,21K |
| 2026-09-01 | GBp 1.492,00 | -2,36 % | GBp 1.523,00 | GBp 1.531,00 | GBp 1.482,00 | 554,35K |
| 2026-08-28 | GBp 1.528,00 | 0,00 % | GBp 1.523,00 | GBp 1.538,00 | GBp 1.520,00 | 289,19K |
| 2026-08-27 | GBp 1.528,00 | -1,61 % | GBp 1.547,00 | GBp 1.565,00 | GBp 1.528,00 | 286,83K |
| 2026-08-26 | GBp 1.553,00 | +0,91 % | GBp 1.560,00 | GBp 1.573,00 | GBp 1.524,00 | 461,30K |
| 2026-08-25 | GBp 1.539,00 | -0,13 % | GBp 1.523,00 | GBp 1.557,00 | GBp 1.523,00 | 398,76K |
| 2026-08-24 | GBp 1.541,00 | +0,72 % | GBp 1.525,00 | GBp 1.549,00 | GBp 1.524,00 | 370,18K |
| 2026-08-21 | GBp 1.530,00 | +0,92 % | GBp 1.534,00 | GBp 1.549,00 | GBp 1.516,00 | 435,12K |
| 2026-08-20 | GBp 1.516,00 | -1,56 % | GBp 1.555,00 | GBp 1.555,00 | GBp 1.516,00 | 642,74K |
| 2026-08-19 | GBp 1.540,00 | -0,13 % | GBp 1.539,00 | GBp 1.546,00 | GBp 1.530,00 | 653,99K |
| 2026-08-18 | GBp 1.542,00 | -2,10 % | GBp 1.546,00 | GBp 1.596,00 | GBp 1.534,00 | 814,11K |
| 2026-08-17 | GBp 1.575,00 | -1,13 % | GBp 1.567,00 | GBp 1.605,00 | GBp 1.567,00 | 356,80K |
| 2026-08-14 | GBp 1.593,00 | +0,57 % | GBp 1.600,00 | GBp 1.611,00 | GBp 1.587,00 | 543,91K |
| 2026-08-13 | GBp 1.584,00 | +0,44 % | GBp 1.579,00 | GBp 1.590,00 | GBp 1.568,00 | 446,95K |
| 2026-08-12 | GBp 1.577,00 | -0,13 % | GBp 1.589,00 | GBp 1.589,00 | GBp 1.565,00 | 873,43K |
| 2026-08-11 | GBp 1.579,00 | 0,00 % | GBp 1.570,00 | GBp 1.587,00 | GBp 1.563,00 | 741,95K |
| 2026-08-10 | GBp 1.579,00 | -0,69 % | GBp 1.590,00 | GBp 1.590,00 | GBp 1.569,00 | 340,64K |
| 2026-08-07 | GBp 1.590,00 | +0,25 % | GBp 1.584,00 | GBp 1.603,00 | GBp 1.573,00 | 1,01M |
| 2026-08-06 | GBp 1.586,00 | -0,50 % | GBp 1.604,00 | GBp 1.612,00 | GBp 1.563,00 | 514,38K |
| 2026-08-05 | GBp 1.594,00 | +0,82 % | GBp 1.550,00 | GBp 1.595,00 | GBp 1.550,00 | 1,63M |
| 2026-08-04 | GBp 1.581,00 | -0,06 % | GBp 1.560,00 | GBp 1.586,00 | GBp 1.537,00 | 975,09K |
| 2026-08-03 | GBp 1.582,00 | +2,73 % | GBp 1.550,00 | GBp 1.585,00 | GBp 1.548,00 | 518,54K |
| 2026-07-31 | GBp 1.540,00 | +1,38 % | GBp 1.534,00 | GBp 1.549,00 | GBp 1.505,00 | 758,15K |
| 2026-07-30 | GBp 1.519,00 | +5,49 % | GBp 1.436,00 | GBp 1.522,00 | GBp 1.433,90 | 1,00M |
| 2026-07-29 | GBp 1.440,00 | 0,00 % | GBp 1.442,00 | GBp 1.457,00 | GBp 1.433,63 | 821,13K |
| 2026-07-28 | GBp 1.440,00 | -0,28 % | GBp 1.426,00 | GBp 1.451,00 | GBp 1.426,00 | 1,54M |
| 2026-07-27 | GBp 1.444,00 | -0,69 % | GBp 1.480,00 | GBp 1.490,00 | GBp 1.438,00 | 1,10M |
| 2026-07-24 | GBp 1.454,00 | +0,69 % | GBp 1.433,00 | GBp 1.462,20 | GBp 1.433,00 | 1,12M |
| 2026-07-23 | GBp 1.444,00 | +0,49 % | GBp 1.449,00 | GBp 1.453,00 | GBp 1.411,00 | 683,34K |
| 2026-07-22 | GBp 1.437,00 | -0,69 % | GBp 1.447,00 | GBp 1.472,00 | GBp 1.418,00 | 802,45K |
| 2026-07-21 | GBp 1.447,00 | -1,09 % | GBp 1.445,00 | GBp 1.469,00 | GBp 1.440,00 | 399,29K |
| 2026-07-20 | GBp 1.463,00 | -0,88 % | GBp 1.462,00 | GBp 1.468,00 | GBp 1.435,00 | 600,30K |
| 2026-07-17 | GBp 1.476,00 | -3,02 % | GBp 1.500,00 | GBp 1.519,00 | GBp 1.471,00 | 814,38K |
| 2026-07-16 | GBp 1.522,00 | +1,26 % | GBp 1.486,00 | GBp 1.522,00 | GBp 1.483,00 | 494,32K |
| 2026-07-15 | GBp 1.503,00 | +2,45 % | GBp 1.460,00 | GBp 1.503,00 | GBp 1.455,00 | 497,00K |
| 2026-07-14 | GBp 1.467,00 | -1,54 % | GBp 1.498,00 | GBp 1.498,00 | GBp 1.432,31 | 728,04K |
| 2026-07-13 | GBp 1.490,00 | -1,32 % | GBp 1.505,00 | GBp 1.509,00 | GBp 1.480,00 | 874,80K |
| 2026-07-10 | GBp 1.510,00 | +4,43 % | GBp 1.469,00 | GBp 1.510,00 | GBp 1.454,00 | 1,31M |
| 2026-07-09 | GBp 1.446,00 | -1,43 % | GBp 1.490,00 | GBp 1.499,00 | GBp 1.429,00 | 815,21K |
| 2026-07-08 | GBp 1.467,00 | +8,19 % | GBp 1.581,00 | GBp 1.581,00 | GBp 1.434,00 | 3,31M |
| 2026-07-07 | GBp 1.356,00 | +1,73 % | GBp 1.329,00 | GBp 1.356,00 | GBp 1.322,43 | 1,02M |
| 2026-07-06 | GBp 1.333,00 | +3,25 % | GBp 1.304,00 | GBp 1.360,00 | GBp 1.267,00 | 1,09M |
| 2026-07-03 | GBp 1.291,00 | -2,05 % | GBp 1.315,00 | GBp 1.355,00 | GBp 1.284,00 | 811,19K |
| 2026-07-02 | GBp 1.318,00 | +1,38 % | GBp 1.310,00 | GBp 1.321,00 | GBp 1.266,00 | 669,25K |
| 2026-07-01 | GBp 1.300,00 | +0,62 % | GBp 1.286,00 | GBp 1.309,00 | GBp 1.280,00 | 726,40K |
| 2026-06-30 | GBp 1.292,00 | -3,58 % | GBp 1.327,00 | GBp 1.348,00 | GBp 1.292,00 | 803,40K |
| 2026-06-29 | GBp 1.340,00 | -0,81 % | GBp 1.341,00 | GBp 1.345,00 | GBp 1.325,00 | 380,94K |
| 2026-06-26 | GBp 1.351,00 | -1,53 % | GBp 1.384,00 | GBp 1.384,00 | GBp 1.337,00 | 615,79K |
| 2026-06-25 | GBp 1.372,00 | +2,85 % | GBp 1.334,00 | GBp 1.383,20 | GBp 1.334,00 | 819,79K |
| 2026-06-24 | GBp 1.334,00 | +3,65 % | GBp 1.285,00 | GBp 1.334,00 | GBp 1.250,00 | 696,72K |
| 2026-06-23 | GBp 1.287,00 | +0,16 % | GBp 1.279,00 | GBp 1.412,00 | GBp 1.265,00 | 577,58K |
| 2026-06-22 | GBp 1.285,00 | -0,70 % | GBp 1.289,00 | GBp 1.315,00 | GBp 1.284,00 | 511,19K |
| 2026-06-19 | GBp 1.294,00 | -0,38 % | GBp 1.299,00 | GBp 1.304,00 | GBp 1.280,00 | 748,08K |
| 2026-06-18 | GBp 1.299,00 | -1,89 % | GBp 1.298,00 | GBp 1.324,00 | GBp 1.298,00 | 740,46K |
| 2026-06-17 | GBp 1.324,00 | +0,53 % | GBp 1.319,00 | GBp 1.329,00 | GBp 1.299,00 | 509,43K |
| 2026-06-16 | GBp 1.317,00 | +0,15 % | GBp 1.311,00 | GBp 1.326,00 | GBp 1.291,00 | 721,93K |
| 2026-06-15 | GBp 1.315,00 | +2,73 % | GBp 1.313,00 | GBp 1.339,00 | GBp 1.305,00 | 602,48K |
| 2026-06-12 | GBp 1.280,00 | +3,81 % | GBp 1.254,00 | GBp 1.311,00 | GBp 1.245,00 | 977,95K |
| 2026-06-11 | GBp 1.233,00 | -1,28 % | GBp 1.243,00 | GBp 1.246,00 | GBp 1.211,20 | 332,18K |
| 2026-06-10 | GBp 1.249,00 | -0,64 % | GBp 1.269,00 | GBp 1.271,00 | GBp 1.226,00 | 463,88K |
| 2026-06-09 | GBp 1.257,00 | +0,48 % | GBp 1.260,00 | GBp 1.292,00 | GBp 1.249,00 | 511,39K |
| 2026-06-08 | GBp 1.251,00 | -1,26 % | GBp 1.248,00 | GBp 1.267,00 | GBp 1.227,10 | 398,70K |
| 2026-06-05 | GBp 1.267,00 | +0,48 % | GBp 1.256,00 | GBp 1.276,00 | GBp 1.254,00 | 363,99K |
| 2026-06-04 | GBp 1.261,00 | +2,02 % | GBp 1.240,00 | GBp 1.277,00 | GBp 1.234,00 | 495,54K |
| 2026-06-03 | GBp 1.236,00 | -0,96 % | GBp 1.238,00 | GBp 1.257,00 | GBp 1.220,92 | 813,71K |
| 2026-06-02 | GBp 1.248,00 | +3,06 % | GBp 1.235,00 | GBp 1.256,00 | GBp 1.197,00 | 661,71K |
| 2026-06-01 | GBp 1.211,00 | +1,51 % | GBp 1.190,00 | GBp 1.248,00 | GBp 1.175,00 | 861,28K |
| 2026-05-29 | GBp 1.193,00 | +1,19 % | GBp 1.189,00 | GBp 1.205,21 | GBp 1.179,00 | 594,39K |
| 2026-05-28 | GBp 1.179,00 | +0,34 % | GBp 1.161,00 | GBp 1.186,00 | GBp 1.158,00 | 569,59K |