£16,268
-1,76%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,57 | 16,57 | 16,11 | 16,23 | -1,99% | 110.038,00 |
| 15.05.2025 | 17,21 | 17,23 | 16,42 | 16,56 | -4,17% | 53.226,00 |
| 14.05.2025 | 16,66 | 17,68 | 16,18 | 17,28 | 3,91% | 56.239,00 |
| 13.05.2025 | 17,29 | 17,39 | 16,62 | 16,63 | -4,45% | 84.325,00 |
| 12.05.2025 | 16,52 | 17,53 | 16,52 | 17,41 | 8,24% | 125.340,00 |
| 09.05.2025 | 16,31 | 16,40 | 15,99 | 16,08 | -0,74% | 127.522,00 |
| 08.05.2025 | 16,57 | 16,70 | 15,98 | 16,20 | -1,16% | 50.695,00 |
| 07.05.2025 | 16,77 | 16,83 | 16,29 | 16,39 | -1,68% | 27.783,00 |
| 06.05.2025 | 17,36 | 17,70 | 16,13 | 16,67 | -2,40% | 96.153,00 |
| 05.05.2025 | 17,12 | 17,16 | 17,02 | 17,08 | -1,33% | - |
| 02.05.2025 | 17,15 | 17,41 | 16,89 | 17,31 | 1,76% | 102.353,00 |
| 01.05.2025 | 16,38 | 17,06 | 16,38 | 17,01 | 5,46% | 30.624,00 |
| 30.04.2025 | 16,72 | 16,80 | 16,13 | 16,13 | -2,74% | 38.985,00 |
| 29.04.2025 | 16,64 | 16,78 | 16,33 | 16,59 | 0,82% | 40.905,00 |
| 28.04.2025 | 16,27 | 16,75 | 16,27 | 16,45 | 2,91% | 55.180,00 |
| 25.04.2025 | 16,05 | 16,35 | 15,96 | 15,99 | 1,36% | 28.652,00 |
| 24.04.2025 | 16,21 | 16,21 | 15,60 | 15,77 | -2,68% | 40.624,00 |
| 23.04.2025 | 16,11 | 16,87 | 15,83 | 16,21 | 3,51% | 60.566,00 |
| 22.04.2025 | 14,53 | 15,73 | 14,33 | 15,66 | 7,45% | 53.122,00 |
| 17.04.2025 | 14,74 | 14,76 | 14,19 | 14,57 | -1,22% | 17.493,00 |
| 16.04.2025 | 14,59 | 14,76 | 14,50 | 14,75 | 0,20% | 17.756,00 |
| 15.04.2025 | 14,90 | 14,96 | 14,60 | 14,72 | 0,14% | 31.885,00 |
| 14.04.2025 | 14,29 | 14,87 | 14,12 | 14,70 | 5,83% | 69.908,00 |
| 11.04.2025 | 14,20 | 14,41 | 13,79 | 13,89 | -1,49% | 121.280,00 |
| 10.04.2025 | 15,83 | 16,24 | 14,08 | 14,10 | -1,19% | 99.911,00 |
| 09.04.2025 | 13,87 | 14,37 | 13,73 | 14,27 | -1,18% | 154.707,00 |
| 08.04.2025 | 14,30 | 14,66 | 14,03 | 14,44 | 4,56% | 74.733,00 |
| 07.04.2025 | 13,00 | 14,61 | 12,60 | 13,81 | 0,51% | 75.574,00 |
| 04.04.2025 | 14,24 | 14,45 | 13,32 | 13,74 | -3,44% | 228.805,00 |
| 03.04.2025 | 14,24 | 14,81 | 13,94 | 14,23 | -2,27% | 83.410,00 |
| 02.04.2025 | 14,19 | 14,57 | 14,15 | 14,56 | -0,41% | 56.765,00 |
| 01.04.2025 | 15,25 | 15,26 | 14,50 | 14,62 | -1,98% | 91.070,00 |
| 31.03.2025 | 15,32 | 15,68 | 14,91 | 14,92 | -4,76% | 78.911,00 |
| 28.03.2025 | 16,56 | 16,67 | 15,61 | 15,66 | -6,23% | 68.886,00 |
| 27.03.2025 | 16,27 | 16,99 | 16,22 | 16,70 | 0,60% | 74.401,00 |
| 26.03.2025 | 17,16 | 17,16 | 16,59 | 16,60 | -1,89% | 26.655,00 |
| 25.03.2025 | 16,99 | 17,20 | 16,76 | 16,92 | -0,50% | 120.181,00 |
| 24.03.2025 | 16,85 | 17,09 | 16,66 | 17,01 | 2,81% | 31.907,00 |
| 21.03.2025 | 16,85 | 16,88 | 16,37 | 16,54 | -3,22% | 88.684,00 |
| 20.03.2025 | 16,96 | 17,26 | 16,80 | 17,09 | 1,18% | 84.849,00 |
| 19.03.2025 | 17,40 | 17,61 | 16,61 | 16,89 | -4,74% | 129.970,00 |
| 18.03.2025 | 17,23 | 18,17 | 17,19 | 17,73 | 3,50% | 155.674,00 |
| 17.03.2025 | 17,02 | 17,36 | 17,02 | 17,13 | 0,18% | 32.047,00 |
| 14.03.2025 | 16,62 | 17,19 | 16,60 | 17,10 | 3,45% | 62.076,00 |
| 13.03.2025 | 16,04 | 16,98 | 15,86 | 16,53 | 2,67% | 95.851,00 |
| 12.03.2025 | 16,60 | 16,60 | 15,92 | 16,10 | -0,74% | 80.974,00 |
| 11.03.2025 | 16,27 | 16,53 | 15,97 | 16,22 | -0,89% | 54.530,00 |
| 10.03.2025 | 17,12 | 17,17 | 16,32 | 16,37 | -5,30% | 78.774,00 |
| 07.03.2025 | 17,09 | 17,46 | 16,63 | 17,28 | 0,88% | 80.154,00 |
| 06.03.2025 | 17,20 | 17,44 | 16,77 | 17,13 | 3,50% | 196.937,00 |
| 05.03.2025 | 15,22 | 16,58 | 15,22 | 16,55 | 12,51% | 83.436,00 |
| 04.03.2025 | 15,40 | 15,43 | 14,65 | 14,71 | -7,43% | 282.700,00 |
| 03.03.2025 | 16,30 | 16,44 | 15,65 | 15,89 | -5,70% | 89.815,00 |
| 28.02.2025 | 16,50 | 17,04 | 16,30 | 16,85 | 0,33% | 88.586,00 |
| 27.02.2025 | 16,48 | 16,92 | 16,17 | 16,80 | 1,85% | 103.535,00 |
| 26.02.2025 | 15,89 | 16,67 | 15,72 | 16,49 | 6,49% | 129.053,00 |
| 25.02.2025 | 15,47 | 15,97 | 15,43 | 15,49 | -0,80% | 54.121,00 |
| 24.02.2025 | 15,06 | 15,97 | 14,99 | 15,61 | 3,38% | 45.253,00 |
| 21.02.2025 | 15,16 | 15,33 | 14,98 | 15,10 | 1,07% | 22.563,00 |
| 20.02.2025 | 15,51 | 15,73 | 14,82 | 14,94 | -3,68% | 132.631,00 |
| 19.02.2025 | 15,95 | 16,02 | 15,48 | 15,51 | -4,67% | 88.818,00 |
| 18.02.2025 | 16,82 | 16,95 | 16,26 | 16,27 | -2,92% | 53.027,00 |
| 17.02.2025 | 16,57 | 16,91 | 16,11 | 16,76 | 1,27% | 39.133,00 |
| 14.02.2025 | 16,62 | 16,80 | 16,38 | 16,55 | -1,55% | 106.724,00 |
| 13.02.2025 | 17,06 | 17,44 | 16,47 | 16,81 | 5,59% | 249.511,00 |
| 12.02.2025 | 15,79 | 16,12 | 15,23 | 15,92 | 4,12% | 158.035,00 |
| 11.02.2025 | 15,59 | 15,59 | 14,42 | 15,29 | -1,10% | 206.543,00 |
| 10.02.2025 | 15,61 | 15,73 | 15,29 | 15,46 | 0,82% | 106.834,00 |
| 07.02.2025 | 15,10 | 15,78 | 14,67 | 15,34 | 2,30% | 181.792,00 |
| 06.02.2025 | 13,04 | 15,00 | 12,90 | 14,99 | 17,29% | 314.201,00 |
| 05.02.2025 | 12,42 | 12,83 | 12,25 | 12,78 | 2,82% | 40.596,00 |
| 04.02.2025 | 12,32 | 13,01 | 12,22 | 12,43 | -0,16% | 51.601,00 |
| 03.02.2025 | 12,58 | 12,68 | 12,35 | 12,45 | -3,94% | 58.730,00 |
| 31.01.2025 | 12,91 | 13,35 | 12,80 | 12,96 | -0,77% | 79.713,00 |
| 30.01.2025 | 12,00 | 13,28 | 11,58 | 13,06 | -4,81% | 256.102,00 |
| 29.01.2025 | 14,51 | 14,62 | 13,57 | 13,72 | -5,51% | 62.896,00 |
| 28.01.2025 | 14,36 | 14,63 | 14,27 | 14,52 | 0,76% | 39.452,00 |
| 27.01.2025 | 14,28 | 14,51 | 14,06 | 14,41 | -1,13% | 48.386,00 |
| 24.01.2025 | 14,67 | 14,78 | 14,34 | 14,58 | 1,00% | 87.291,00 |
| 23.01.2025 | 14,60 | 14,94 | 14,02 | 14,43 | -1,10% | 62.852,00 |
| 22.01.2025 | 14,31 | 14,61 | 13,98 | 14,59 | 3,07% | 94.105,00 |
| 21.01.2025 | 13,48 | 14,36 | 13,47 | 14,16 | 5,79% | 128.054,00 |
| 20.01.2025 | 13,35 | 13,49 | 12,99 | 13,38 | 1,36% | 64.291,00 |
| 17.01.2025 | 12,96 | 13,37 | 12,91 | 13,20 | 2,80% | 103.035,00 |
| 16.01.2025 | 13,26 | 13,26 | 12,42 | 12,84 | 0,86% | 77.835,00 |
| 15.01.2025 | 12,62 | 12,85 | 12,56 | 12,73 | 2,45% | 73.010,00 |
| 14.01.2025 | 12,25 | 12,80 | 12,19 | 12,43 | 3,11% | 56.279,00 |
| 13.01.2025 | 12,22 | 12,24 | 11,74 | 12,05 | -2,11% | 137.724,00 |
| 10.01.2025 | 13,22 | 13,26 | 12,29 | 12,31 | -7,58% | 133.014,00 |
| 09.01.2025 | 13,27 | 13,53 | 13,06 | 13,32 | -0,22% | 47.780,00 |
| 08.01.2025 | 13,84 | 13,86 | 13,14 | 13,35 | -3,19% | 97.966,00 |
| 07.01.2025 | 13,73 | 13,84 | 13,49 | 13,79 | 0,36% | 37.193,00 |
| 06.01.2025 | 14,04 | 14,04 | 13,44 | 13,74 | -1,36% | 24.575,00 |
| 03.01.2025 | 14,24 | 14,34 | 13,66 | 13,93 | -2,11% | 41.103,00 |
| 02.01.2025 | 14,38 | 14,50 | 13,92 | 14,23 | -1,73% | 34.806,00 |
| 31.12.2024 | 14,20 | 14,54 | 14,20 | 14,48 | 1,40% | 11.499,00 |
| 30.12.2024 | 14,01 | 14,38 | 14,00 | 14,28 | 1,20% | 42.685,00 |
| 27.12.2024 | 14,66 | 14,66 | 14,02 | 14,11 | -3,02% | 43.637,00 |
| 24.12.2024 | 14,47 | 14,61 | 14,47 | 14,55 | 1,68% | 4.399,00 |
| 23.12.2024 | 14,48 | 14,61 | 14,28 | 14,31 | -0,62% | 33.168,00 |