Live Chat

CFD:er är komplexa instrument som innebär hög risk att du förlorar pengar snabbt på grund av hävstången. 74,2% av icke-professionella investerares konton förlorar pengar när de handlar med CFD:er hos den här leverantören. Du bör överväga om du förstår hur CFD:er fungerar och om du har råd att ta den höga risken att förlora dina pengar.

Close

Affär easyJet EZJ

EasyJet realtidsdiagram

Created with Highcharts 10.2.118. Feb19. Feb09:0010:0011:0012:0013:0014:0015:0016:00490500510520485495505515525

Instrumentfundament

Weekly Search
Weekly
Daily
Datum Stäng Förändring Förändring (%) Öppna Hög Låg
17 feb. 2025 495.5 -20.37 -3.95% 515.86 525.23 489.32
10 feb. 2025 514.64 -11.77 -2.24% 526.41 533.98 491.51
3 feb. 2025 528.6 31.09 6.24% 497.51 536.2 491.71
27 jan. 2025 510.25 22.82 4.68% 487.42 513.66 481.46
20 jan. 2025 486.83 -17.85 -3.54% 504.67 511.07 477.95
13 jan. 2025 502.7 0.59 0.11% 502.1 506.27 482.34
6 jan. 2025 504.47 -32.9 -6.13% 537.37 538.59 498.49
30 dec. 2024 536.99 -23.53 -4.2% 560.52 562.52 533.98
23 dec. 2024 561.5 -9.58 -1.68% 571.07 574.86 560.5
16 dec. 2024 570.29 -14.95 -2.56% 585.23 586.62 556.52
9 dec. 2024 582.64 8.75 1.52% 573.88 589.04 568.3
2 dec. 2024 570.49 21.52 3.92% 548.96 575.88 538.17
25 nov. 2024 551.15 28.9 5.53% 522.24 559.13 517.63
18 nov. 2024 514.84 -20.37 -3.81% 535.2 538.59 505.47
11 nov. 2024 534.2 -4.38 -0.82% 538.58 544.16 510.45
4 nov. 2024 542.77 23.92 4.61% 518.84 553.53 512.06
28 okt. 2024 518.24 -2.79 -0.54% 521.03 526.62 497.9
21 okt. 2024 506.48 -9.38 -1.82% 515.85 517.24 503.29
14 okt. 2024 517.84 27.52 5.61% 490.32 527.01 488.03
7 okt. 2024 494.71 1.18 0.24% 493.52 500.69 481.05
30 sep. 2024 494.11 -34.11 -6.46% 528.21 530.6 471.18
23 sep. 2024 537.78 21.52 4.17% 516.25 540.37 505.28
16 sep. 2024 519.04 35.48 7.33% 483.55 525.62 483.15
9 sep. 2024 490.82 11.95 2.49% 478.86 497.3 470.68
2 sep. 2024 473.77 2.99 0.63% 470.78 487.53 465.5
26 aug. 2024 476.17 32.11 7.23% 444.06 480.95 443.37
19 aug. 2024 447.55 15.75 3.64% 431.8 450.64 430.01
12 aug. 2024 432.3 -3.89 -0.9% 436.19 440.18 424.62
5 aug. 2024 437.68 23.12 5.57% 414.55 437.88 404.78
29 juli 2024 425.62 -37.69 -8.14% 463.31 465.5 419.34
22 juli 2024 459.52 32.5 7.61% 427.02 467.19 416.75
15 juli 2024 458.92 -24.63 -5.1% 483.55 495.61 453.73
8 juli 2024 493.12 31.81 6.89% 461.31 494.91 459.62
1 juli 2024 463.31 3.88 0.84% 459.42 469.49 440.18
24 juni 2024 456.33 10.76 2.41% 445.56 460.91 445.56
17 juni 2024 446.46 -1.6 -0.36% 448.05 457.62 440.87
10 juni 2024 446.16 -11.36 -2.49% 457.52 465.7 442.17
3 juni 2024 464.2 -2 -0.43% 466.2 489.73 460.22
27 maj 2024 458.52 -2.69 -0.59% 461.21 467.89 450.74
20 maj 2024 454.63 -34.9 -7.13% 489.53 491.52 450.44
13 maj 2024 491.72 -31.31 -5.99% 523.03 531.4 483.55
6 maj 2024 525.02 -24.94 -4.54% 549.95 554.53 497.3
29 apr. 2024 540.97 4.77 0.89% 536.19 549.15 529.01
22 apr. 2024 537.18 -5 -0.93% 542.17 551.14 527.21
15 apr. 2024 531.2 4.78 0.9% 526.42 540.57 504.08
8 apr. 2024 525.82 -37.68 -6.69% 563.5 588.43 515.05
1 apr. 2024 557.32 -8.38 -1.49% 565.7 572.68 544.76
25 mars 2024 563.7 20.93 3.85% 542.77 570.68 529.41
18 mars 2024 544.76 17.54 3.32% 527.21 553.93 524.42
11 mars 2024 527.01 -14.76 -2.73% 541.77 551.94 515.45
4 mars 2024 543.96 -8.18 -1.49% 552.14 560.51 535.39
26 feb. 2024 553.53 8.37 1.53% 545.16 565.7 533.59
19 feb. 2024 543.76 -11.38 -2.05% 555.13 565.9 540.17
12 feb. 2024 557.32 9.97 1.82% 547.35 575.87 535.59
5 feb. 2024 547.55 -26.13 -4.56% 573.67 574.07 543.96
29 jan. 2024 574.27 53.43 10.26% 520.83 580.05 516.65
22 jan. 2024 529.21 27.52 5.48% 501.69 539.98 495.31
15 jan. 2024 492.92 -2.09 -0.43% 495.01 502.89 481.15
8 jan. 2024 499.7 1.8 0.36% 497.9 531.6 492.32
1 jan. 2024 497.4 -8.29 -1.64% 505.68 507.87 472.88
25 dec. 2023 506.48 -3.39 -0.67% 509.87 515.25 503.09
18 dec. 2023 513.65 28 5.76% 485.64 520.63 485.64
11 dec. 2023 498.9 24.22 5.1% 474.67 505.28 472.18
4 dec. 2023 479.46 9.46 2.01% 469.99 486.54 457.02
27 nov. 2023 466.2 58.02 14.21% 408.17 468.19 398.1
20 nov. 2023 406.78 -23.93 -5.56% 430.7 438.68 398.5
13 nov. 2023 434.89 39.97 10.12% 394.91 443.96 393.52
6 nov. 2023 393.91 -2 -0.51% 395.91 410.66 388.43
30 okt. 2023 388.83 26.01 7.17% 362.81 393.72 358.22
23 okt. 2023 363.21 5.48 1.53% 357.72 369.59 348.95
16 okt. 2023 358.82 -34.5 -8.78% 393.32 400.3 351.04
9 okt. 2023 392.62 -21.53 -5.2% 414.15 441.57 384.54
2 okt. 2023 447.45 22.02 5.17% 425.42 448.35 409.17
25 sep. 2023 429.01 0.59 0.14% 428.41 432.6 403.79
18 sep. 2023 434.69 -8.08 -1.83% 442.77 443.86 417.64
11 sep. 2023 444.96 9.66 2.22% 435.29 462.61 426.62
4 sep. 2023 430.21 4.38 1.03% 425.82 437.78 415.15
28 aug. 2023 422.73 7.37 1.77% 415.35 428.31 413.26
21 aug. 2023 409.07 -14.95 -3.53% 424.02 437.78 407.67
14 aug. 2023 423.23 -16.75 -3.81% 439.98 445.16 416.75
7 aug. 2023 447.25 -1.4 -0.32% 448.65 458.62 437.58
31 juli 2023 449.95 -0.11 -0.03% 450.05 458.62 429.81
24 juli 2023 449.45 -6.19 -1.36% 455.63 466.5 435.29
17 juli 2023 475.97 -0.7 -0.15% 476.67 501.89 472.08
10 juli 2023 478.96 -4.3 -0.89% 483.25 501.89 477.56
3 juli 2023 483.35 3 0.62% 480.35 496.81 473.08
26 juni 2023 481.55 6.18 1.3% 475.37 489.83 465.7
19 juni 2023 473.28 -30.22 -6.01% 503.49 512.26 463.61
12 juni 2023 503.88 15.25 3.12% 488.63 510.66 482.95
5 juni 2023 487.53 3.18 0.65% 484.34 492.32 474.27
29 maj 2023 483.25 6.68 1.4% 476.57 484.14 464.2
22 maj 2023 484.24 -15.66 -3.14% 499.9 510.46 477.46
15 maj 2023 499.5 9.76 1.99% 489.73 530.4 483.25
8 maj 2023 488.13 1.1 0.22% 487.03 492.92 481.35
1 maj 2023 484.74 -16.15 -3.23% 500.89 505.08 471.68
24 apr. 2023 495.11 -13.76 -2.71% 508.87 512.06 479.56
17 apr. 2023 509.67 15.16 3.06% 494.51 530.14 491.91
10 apr. 2023 488.12 -14.27 -2.85% 502.39 509.18 483.93
3 apr. 2023 495.41 -7.98 -1.59% 503.39 520.16 485.63
27 mars 2023 515.37 43.22 9.15% 472.15 522.75 464.27
20 mars 2023 464.77 13.96 3.09% 450.8 489.72 438.62
13 mars 2023 457.48 -42.92 -8.58% 500.4 505.99 454.09
6 mars 2023 500.8 -6.58 -1.3% 507.38 525.75 492.31
27 feb. 2023 505.19 24.25 5.04% 480.94 506.98 470.16
20 feb. 2023 476.15 -21.96 -4.41% 498.1 504.19 468.56
13 feb. 2023 504.59 41.71 9.01% 462.87 512.97 459.08
6 feb. 2023 463.07 -21.37 -4.41% 484.43 492.41 456.19
30 jan. 2023 492.61 -4.09 -0.83% 496.7 504.19 474.05
23 jan. 2023 505.39 52.19 11.51% 453.19 520.16 444.41
16 jan. 2023 448.3 21.16 4.95% 427.14 453.09 425.05
9 jan. 2023 430.74 54.19 14.39% 376.55 439.12 376.55
2 jan. 2023 370.36 40.42 12.25% 329.94 380.74 325.35
26 dec. 2022 322.35 -11.48 -3.44% 333.83 337.62 318.96
19 dec. 2022 341.62 -8.69 -2.48% 350.3 354.79 334.43
12 dec. 2022 352.69 -30.34 -7.93% 383.03 383.33 350.7
5 dec. 2022 383.93 -8.28 -2.12% 392.21 395.31 366.86
28 nov. 2022 393.61 -5.79 -1.45% 399.4 409.48 372.05
21 nov. 2022 403.49 19.25 5.01% 384.23 404.79 369.96
14 nov. 2022 387.62 -24.65 -5.98% 412.27 427.14 377.94
7 nov. 2022 411.18 59.29 16.84% 351.89 413.47 349.3
31 okt. 2022 354.59 14.96 4.4% 339.62 359.38 332.33
24 okt. 2022 328.04 4.79 1.48% 323.25 346.31 307.58
17 okt. 2022 319.36 13.17 4.3% 306.19 335.83 305.69
10 okt. 2022 307.08 20.25 7.05% 286.83 315.47 278.04
3 okt. 2022 293.71 8.47 2.97% 285.23 304.89 276.15
26 sep. 2022 295.91 1.4 0.47% 294.51 308.28 278.44
19 sep. 2022 307.18 -42.93 -12.26% 350.1 359.68 303.69
12 sep. 2022 344.41 -14.77 -4.12% 359.18 374.95 335.03
5 sep. 2022 354.99 3.18 0.9% 351.8 374.85 343.21
29 aug. 2022 359.08 5.58 1.58% 353.49 362.67 343.61
22 aug. 2022 352.89 -26.45 -6.98% 379.34 383.03 351.8
15 aug. 2022 381.74 -27.44 -6.71% 409.18 428.64 381.24
8 aug. 2022 408.08 6.57 1.63% 401.5 410.68 390.52
1 aug. 2022 396.31 -3.19 -0.8% 399.5 413.07 382.13
25 juli 2022 395.91 20.26 5.39% 375.65 401.4 367.26
18 juli 2022 382.13 2.68 0.7% 379.44 394.51 369.56
11 juli 2022 374.45 12.37 3.41% 362.07 377.14 348
4 juli 2022 376.75 -0.19 -0.06% 376.94 382.33 337.32
27 juni 2022 372.85 -21.56 -5.47% 394.41 416.07 351.6
20 juni 2022 394.81 -31.05 -7.29% 425.85 447.5 382.13
13 juni 2022 433.43 -7.69 -1.75% 441.12 441.81 407.28
6 juni 2022 450.6 -61.37 -11.99% 511.97 512.97 447.8
30 maj 2022 504.99 -33.13 -6.16% 538.12 544.31 504.19
23 maj 2022 529.34 3.99 0.75% 525.35 531.53 493.01
16 maj 2022 516.17 20.25 4.08% 495.91 528.54 475.65
9 maj 2022 497.9 -2.5 -0.5% 500.4 510.98 467.06
2 maj 2022 508.98 -49.9 -8.93% 558.88 571.26 489.12
25 apr. 2022 558.88 14.37 2.63% 544.51 583.23 532.13
18 apr. 2022 570.46 -0.4 -0.08% 570.86 602.99 549.1
11 apr. 2022 572.65 52.88 10.17% 519.76 577.24 512.17
4 apr. 2022 522.15 -28.96 -5.26% 551.1 557.88 511.97
28 mars 2022 557.2 33.4 6.37% 523.8 579.2 521.4
21 mars 2022 517.8 -18.41 -3.44% 536.2 538 500.6
14 mars 2022 536.4 28.19 5.54% 508.2 567 494.2
7 mars 2022 491.5 42.8 9.53% 448.7 518.4 417
28 feb. 2022 478.7 -120.51 -20.12% 599.2 618 467
21 feb. 2022 628.2 -54.4 -7.97% 682.6 691.4 586
14 feb. 2022 673.4 2 0.29% 671.4 729 663.4
7 feb. 2022 709.4 74.19 11.68% 635.2 727.4 623.6
31 jan. 2022 626.6 6.39 1.03% 620.2 653.8 602
24 jan. 2022 619.2 -10.4 -1.66% 629.6 645.6 589
17 jan. 2022 626.4 -13.21 -2.07% 639.6 649.2 618.2
10 jan. 2022 630.6 -0.4 -0.07% 631 647.2 616.8
3 jan. 2022 623.8 23.19 3.86% 600.6 634.6 588.2
27 dec. 2021 558 -16.8 -2.93% 574.8 575.2 541.2
20 dec. 2021 563.2 76.9 15.81% 486.3 564.8 483.4
13 dec. 2021 508.4 -17 -3.24% 525.4 530.2 482.9
6 dec. 2021 522 -17.4 -3.23% 539.4 568.8 520.2
29 nov. 2021 527.4 25 4.97% 502.4 549.4 483
22 nov. 2021 496.6 -60.61 -10.88% 557.2 570.8 456.2
15 nov. 2021 550.4 -33.61 -5.76% 584 615.4 535.6
8 nov. 2021 598.8 -60.41 -9.17% 659.2 662.4 598
1 nov. 2021 657 47.39 7.77% 609.6 661.8 605.2
25 okt. 2021 623 16 2.63% 607 628 591.8
18 okt. 2021 593.6 -42 -6.61% 635.6 638 575.6
11 okt. 2021 646.2 11.8 1.86% 634.4 657.2 594
4 okt. 2021 636.2 -74.4 -10.48% 710.6 714.8 630.2
27 sep. 2021 700.2 16.8 2.45% 683.4 720.8 633.6
20 sep. 2021 680.2 50.8 8.07% 629.4 685.4 623.2
13 sep. 2021 625.6 63.2 11.23% 562.4 638.2 550.2
6 sep. 2021 694 -96.21 -12.18% 790.2 812 688.2
30 aug. 2021 789 -4.61 -0.58% 793.6 814.6 776.4
23 aug. 2021 810 0.39 0.04% 809.6 861.8 792.4
16 aug. 2021 796.2 -6.8 -0.85% 803 820.2 778
9 aug. 2021 818.2 -21.8 -2.6% 840 843.2 811.8
2 aug. 2021 849.8 -5.21 -0.61% 855 867.4 815.2
26 juli 2021 848.4 40.6 5.02% 807.8 897.6 807.8
19 juli 2021 814.2 8 0.99% 806.2 849.8 752.8
12 juli 2021 820.4 -115.4 -12.34% 935.8 936 807.8
5 juli 2021 934.6 12.8 1.38% 921.8 974.4 880.2
28 juni 2021 925.6 -19.61 -2.08% 945.2 947 872
21 juni 2021 958 11.79 1.24% 946.2 1005 929
14 juni 2021 968.2 14 1.46% 954.2 997.8 928.4
7 juni 2021 957.6 25.39 2.72% 932.2 1002.5 925
31 maj 2021 935.4 -66.11 -6.61% 1001.5 1022.5 930.2
24 maj 2021 1005.5 29.29 3% 976.2 1021.5 966.2
17 maj 2021 976.8 -41.21 -4.05% 1018 1029 943.2
10 maj 2021 1013.5 -55.5 -5.2% 1069 1078.5 967.4
3 maj 2021 1090 39 3.71% 1051 1094.5 1006
26 apr. 2021 1034.5 39.5 3.96% 995 1047.5 992.8

Senaste nyheter

HSBC news reports on cost-cutting measures affecting investment banking jobs.
Vanessa L 2025 Feb 19, 09:00

HSBC News: Bonus Pool Flat in 2024 Amid Cost Cuts, Headcount Falls

Stocks Shares
Can Trump impose tariffs by executive order? 25% tariffs impact global trade.
Vanessa L 2025 Feb 19, 06:50

Trump Announces 25% Tariffs on Automobiles, Pharmaceuticals, and Semiconductors

Stocks Shares
Tommy Yap 2025 Feb 18, 16:00

Morning Note: Japan GDP Surges, Ethereum Plans Scalability, and GameStop Eyes Bitcoin

Morning Note Japan Cryptocurrencies Forex
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBA Cuts Rates, Canada’s Inflation Rises & BoE Stays Cautious

Morning Note RBA CPI BoE
Tommy Yap 2025 Feb 18, 16:00

Morning Note: RBNZ Slashes Rates, UK Inflation Shifts, and US Housing Growth Cools

Morning Note RBA USD
Space.Xia 2025 Feb 18, 10:00

AI Transforms China Stocks: Goldman Sachs on DeepSeek-R1 Impact

Space.Xia 2025 Feb 18, 09:25

Bitcoin's Price Today: Sustained Decline on Third Consecutive Day to $95.4k Amidst Looming US Tariff Risks

Trump bitcoin​ airdrop rewards supporters with free tokens.
Vanessa L 2025 Feb 18, 09:00

Trump Bitcoin Airdrop: Claim Your Free Tokens

Cryptocurrencies

Info

Spread

3.28

Spread (%)

0.6620 %

Hävstångseffekt

1:5

Köp till dagslåneränta

-0.0590 %

Sälj till dagslåneränta

-0.0299 %

Valuta

PNC

Handelstider

Marknaderna är stängda

Torsdag

08:01 - 11:59

Måndag

08:01-11:59

Måndag

12:03-16:29

Tisdag

08:01-11:59

Tisdag

12:03-16:29

Onsdag

08:01-11:59

Onsdag

12:03-16:29

Fredag

08:01-11:59

Fredag

12:03-16:29

Analys och statistik

Öppna

503.87

Föregående stängning

516.66

52 veckors högsta/lägsta

404.78 - 589.04

Marknadsvärde

3898024704

Utelöpande aktier

753096000

Rapportdatum (nästa)

2012-03-05

Utd-procent

Datum efter utdelning

2025-02-20

Förväntad framtida årlig utdelningsprocent

0.12

Förväntad framtida årlig direktavkastning

0.0231

Vinst per aktie

0.6

Läs mer om detta instrument

easyJet EasyJet PLC
easyJet plc operates as a low-cost airline carrier in Europe. The company engages in aircraft trading and leasing activities; development of building projects; financing and insurance business; and tour operator activities, as well as provides holiday packages. It also offers heavy base maintenance and air transport services. easyJet plc was founded in 1995 and is headquartered in Luton, the United Kingdom.

Läs mer om detta instrument

Tillgång
Sälj
Köp
Förändring (%)

Tesla

359.16

361.43

1.86%

Amazon.com

226.01

227.39

0.13%

Alphabet (Google)

186.54

187.69

0.72%

Deutsche Bank

19.47

19.60

-2.06%

Relaterade instrument
Trustpilot
Live Chat