10,580€
-2,76%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,35 | 10,50 | 10,24 | 10,44 | 0,00% | 904,00 |
| 04.05.2026 | 10,46 | 10,57 | 10,40 | 10,44 | 0,38% | 7.055,00 |
| 30.04.2026 | 9,87 | 10,51 | 9,85 | 10,40 | 4,68% | 2.301,00 |
| 29.04.2026 | 10,05 | 10,11 | 9,90 | 9,94 | -1,00% | 3.479,00 |
| 28.04.2026 | 9,96 | 10,16 | 9,88 | 10,04 | 0,80% | 1.688,00 |
| 27.04.2026 | 10,23 | 10,23 | 9,86 | 9,96 | -2,31% | 14.016,00 |
| 24.04.2026 | 10,43 | 10,54 | 9,75 | 10,19 | -2,30% | 25.445,00 |
| 23.04.2026 | 10,71 | 10,77 | 10,35 | 10,43 | -3,52% | 4.992,00 |
| 22.04.2026 | 11,17 | 11,35 | 10,76 | 10,81 | -1,64% | 4.093,00 |
| 21.04.2026 | 11,45 | 11,47 | 10,88 | 10,99 | -3,85% | 16.189,00 |
| 20.04.2026 | 11,59 | 11,67 | 11,17 | 11,43 | -4,51% | 16.924,00 |
| 17.04.2026 | 11,07 | 12,39 | 11,05 | 11,97 | 8,33% | 14.107,00 |
| 16.04.2026 | 11,47 | 11,51 | 10,92 | 11,05 | -3,41% | 8.283,00 |
| 15.04.2026 | 11,58 | 11,71 | 11,37 | 11,44 | -1,29% | 14.572,00 |
| 14.04.2026 | 10,91 | 11,93 | 10,91 | 11,59 | 6,43% | 9.530,00 |
| 13.04.2026 | 10,95 | 10,95 | 10,48 | 10,89 | -4,72% | 14.678,00 |
| 10.04.2026 | 10,68 | 11,92 | 10,68 | 11,43 | 7,12% | 7.899,00 |
| 09.04.2026 | 10,89 | 10,91 | 10,58 | 10,67 | -2,56% | 4.736,00 |
| 08.04.2026 | 10,95 | 11,63 | 10,85 | 10,95 | 10,22% | 19.282,00 |
| 07.04.2026 | 10,29 | 10,35 | 9,67 | 9,94 | -4,19% | 3.520,00 |
| 02.04.2026 | 9,92 | 10,39 | 9,82 | 10,37 | 0,24% | 12.765,00 |
| 01.04.2026 | 9,98 | 10,56 | 9,98 | 10,35 | 4,05% | 9.209,00 |
| 31.03.2026 | 10,11 | 10,11 | 9,59 | 9,94 | -0,58% | 3.177,00 |
| 30.03.2026 | 10,24 | 10,24 | 9,76 | 10,00 | -1,53% | 7.358,00 |
| 27.03.2026 | 10,28 | 10,38 | 10,07 | 10,16 | -0,83% | 12.913,00 |
| 26.03.2026 | 10,42 | 10,48 | 10,14 | 10,24 | -2,15% | 3.983,00 |
| 25.03.2026 | 10,68 | 10,78 | 10,24 | 10,47 | -1,88% | 6.871,00 |
| 24.03.2026 | 10,45 | 10,71 | 10,12 | 10,67 | 1,23% | 6.222,00 |
| 23.03.2026 | 10,00 | 10,89 | 9,68 | 10,54 | 4,00% | 10.971,00 |
| 20.03.2026 | 10,27 | 10,59 | 10,04 | 10,13 | -1,27% | 17.980,00 |
| 19.03.2026 | 10,45 | 10,49 | 10,06 | 10,26 | -3,48% | 13.476,00 |
| 18.03.2026 | 10,83 | 11,10 | 10,42 | 10,63 | -0,65% | 6.874,00 |
| 17.03.2026 | 10,33 | 10,83 | 10,26 | 10,70 | 3,63% | 5.771,00 |
| 16.03.2026 | 10,70 | 10,70 | 10,18 | 10,33 | -2,36% | 6.586,00 |
| 13.03.2026 | 10,53 | 10,70 | 10,27 | 10,58 | -0,09% | 4.797,00 |
| 12.03.2026 | 10,96 | 11,00 | 10,45 | 10,59 | -4,64% | 6.440,00 |
| 11.03.2026 | 11,12 | 11,13 | 10,75 | 11,10 | 0,00% | 6.210,00 |
| 10.03.2026 | 10,87 | 11,64 | 10,86 | 11,10 | 2,87% | 12.557,00 |
| 09.03.2026 | 10,64 | 10,83 | 9,73 | 10,79 | -2,09% | 14.523,00 |
| 06.03.2026 | 11,48 | 11,73 | 10,50 | 11,02 | -4,22% | 12.014,00 |
| 05.03.2026 | 12,20 | 12,22 | 11,28 | 11,51 | -6,04% | 17.136,00 |
| 04.03.2026 | 12,42 | 12,99 | 12,11 | 12,25 | -1,92% | 6.688,00 |
| 03.03.2026 | 13,05 | 13,05 | 12,15 | 12,49 | -4,66% | 3.803,00 |
| 02.03.2026 | 13,00 | 13,27 | 12,18 | 13,10 | -5,83% | 7.089,00 |
| 27.02.2026 | 14,53 | 14,57 | 13,55 | 13,91 | -3,80% | 7.618,00 |
| 26.02.2026 | 14,90 | 15,48 | 14,15 | 14,46 | -3,79% | 18.485,00 |
| 25.02.2026 | 14,89 | 15,03 | 14,65 | 15,03 | 0,94% | 1.920,00 |
| 24.02.2026 | 14,81 | 15,14 | 14,53 | 14,89 | 0,61% | - |
| 23.02.2026 | 15,03 | 15,18 | 14,74 | 14,80 | -1,60% | 1.866,00 |
| 20.02.2026 | 14,91 | 15,23 | 14,72 | 15,04 | 1,01% | 1.876,00 |
| 19.02.2026 | 15,82 | 15,85 | 14,84 | 14,89 | -5,88% | 4.021,00 |
| 18.02.2026 | 16,24 | 16,37 | 15,25 | 15,82 | -2,50% | 2.142,00 |
| 17.02.2026 | 16,18 | 16,31 | 15,75 | 16,22 | -0,40% | 1.698,00 |
| 16.02.2026 | 15,76 | 16,49 | 15,76 | 16,29 | 3,27% | 215,00 |
| 13.02.2026 | 16,04 | 16,40 | 15,72 | 15,77 | -1,78% | - |
| 12.02.2026 | 16,46 | 16,70 | 16,03 | 16,06 | -2,37% | 1.125,00 |
| 11.02.2026 | 15,76 | 16,54 | 15,72 | 16,45 | 4,41% | 1.070,00 |
| 10.02.2026 | 16,06 | 16,11 | 15,71 | 15,75 | -2,17% | 5.610,00 |
| 09.02.2026 | 16,06 | 16,45 | 16,03 | 16,10 | -0,25% | 6.894,00 |
| 06.02.2026 | 16,14 | 16,26 | 15,78 | 16,14 | 0,16% | 2.159,00 |
| 05.02.2026 | 16,67 | 16,71 | 15,87 | 16,12 | -3,13% | 2.060,00 |
| 04.02.2026 | 16,33 | 16,67 | 15,85 | 16,64 | 1,65% | 3.535,00 |
| 03.02.2026 | 16,46 | 16,71 | 16,28 | 16,37 | -0,12% | 1.589,00 |
| 02.02.2026 | 16,10 | 16,54 | 16,02 | 16,39 | 1,46% | 1.324,00 |
| 30.01.2026 | 16,22 | 16,45 | 15,86 | 16,15 | -0,09% | 13.463,00 |
| 29.01.2026 | 15,12 | 16,72 | 15,03 | 16,17 | 7,48% | 15.818,00 |
| 28.01.2026 | 15,07 | 15,52 | 15,01 | 15,04 | -0,10% | 5.235,00 |
| 27.01.2026 | 15,00 | 15,11 | 14,67 | 15,06 | 0,53% | 1.451,00 |
| 26.01.2026 | 15,30 | 15,33 | 14,87 | 14,98 | -2,47% | 4.150,00 |
| 23.01.2026 | 15,72 | 15,94 | 15,08 | 15,36 | -2,29% | 1.856,00 |
| 22.01.2026 | 14,68 | 15,86 | 14,63 | 15,72 | 7,23% | 7.194,00 |
| 21.01.2026 | 14,23 | 14,72 | 14,16 | 14,66 | 3,35% | 60,00 |
| 20.01.2026 | 14,55 | 14,58 | 14,17 | 14,18 | -2,91% | 3.718,00 |
| 19.01.2026 | 14,49 | 14,74 | 14,39 | 14,61 | -0,75% | 2.100,00 |
| 16.01.2026 | 15,01 | 15,01 | 14,67 | 14,72 | -1,93% | 1.773,00 |
| 15.01.2026 | 14,21 | 15,22 | 14,17 | 15,01 | 5,48% | 3.735,00 |
| 14.01.2026 | 14,52 | 14,60 | 13,98 | 14,23 | -1,86% | 4.710,00 |
| 13.01.2026 | 14,93 | 15,00 | 14,45 | 14,50 | -2,82% | 1.180,00 |
| 12.01.2026 | 14,96 | 15,06 | 14,70 | 14,92 | -0,40% | 1.824,00 |
| 09.01.2026 | 15,21 | 15,25 | 14,89 | 14,98 | -1,45% | 9.620,00 |
| 08.01.2026 | 14,61 | 15,20 | 14,60 | 15,20 | 3,90% | 1.857,00 |
| 07.01.2026 | 15,17 | 15,19 | 14,34 | 14,63 | -3,94% | 4.315,00 |
| 06.01.2026 | 15,34 | 15,38 | 14,97 | 15,23 | -0,75% | 21.894,00 |
| 05.01.2026 | 15,02 | 15,39 | 14,90 | 15,34 | 2,37% | 1.162,00 |
| 02.01.2026 | 14,79 | 15,10 | 14,64 | 14,99 | 2,57% | 3.395,00 |
| 30.12.2025 | 14,74 | 14,74 | 14,44 | 14,61 | -1,05% | 328,00 |
| 29.12.2025 | 14,69 | 15,13 | 14,63 | 14,77 | 0,78% | 1.170,00 |
| 23.12.2025 | 14,60 | 14,74 | 14,50 | 14,65 | 0,45% | 7.523,00 |
| 22.12.2025 | 14,52 | 14,61 | 14,25 | 14,59 | 0,52% | 2.801,00 |
| 19.12.2025 | 14,46 | 14,69 | 14,36 | 14,51 | 0,45% | 1.829,00 |
| 18.12.2025 | 14,16 | 14,65 | 14,10 | 14,45 | 1,90% | - |
| 17.12.2025 | 14,12 | 14,21 | 13,75 | 14,18 | 0,75% | 4.224,00 |
| 16.12.2025 | 13,97 | 14,77 | 13,86 | 14,07 | 0,14% | 3.349,00 |
| 15.12.2025 | 13,57 | 14,11 | 13,55 | 14,05 | 3,50% | 4.089,00 |
| 12.12.2025 | 12,72 | 13,96 | 12,72 | 13,58 | 6,76% | 7.277,00 |
| 11.12.2025 | 12,36 | 12,76 | 11,93 | 12,72 | 2,38% | 5.404,00 |
| 10.12.2025 | 12,24 | 12,62 | 12,24 | 12,42 | 1,43% | 815,00 |
| 09.12.2025 | 12,61 | 12,61 | 12,19 | 12,25 | -2,93% | 5.400,00 |
| 08.12.2025 | 12,67 | 12,68 | 12,47 | 12,62 | -0,63% | 19.165,00 |
| 05.12.2025 | 12,64 | 12,89 | 12,61 | 12,70 | 0,47% | 540,00 |