£14,440
2,92%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,94 | 14,43 | 13,94 | 14,40 | 2,64% | 52.210,00 |
| 19.12.2024 | 14,39 | 14,39 | 14,00 | 14,03 | -6,96% | 46.195,00 |
| 18.12.2024 | 15,16 | 15,50 | 15,03 | 15,08 | -0,20% | 25.530,00 |
| 17.12.2024 | 14,69 | 15,21 | 14,66 | 15,11 | 2,79% | 58.625,00 |
| 16.12.2024 | 14,59 | 14,99 | 14,53 | 14,70 | -0,37% | 37.632,00 |
| 13.12.2024 | 15,44 | 15,44 | 14,67 | 14,76 | -4,90% | 73.956,00 |
| 12.12.2024 | 14,25 | 15,70 | 14,25 | 15,52 | 9,26% | 141.301,00 |
| 11.12.2024 | 13,98 | 14,25 | 13,86 | 14,20 | 0,64% | 71.151,00 |
| 10.12.2024 | 14,11 | 14,30 | 14,00 | 14,11 | 0,50% | 66.126,00 |
| 09.12.2024 | 14,00 | 14,30 | 13,92 | 14,04 | 1,52% | 44.020,00 |
| 06.12.2024 | 13,38 | 13,94 | 13,34 | 13,83 | 3,83% | 102.268,00 |
| 05.12.2024 | 13,22 | 13,43 | 12,98 | 13,32 | 3,26% | 167.482,00 |
| 04.12.2024 | 12,65 | 13,04 | 12,58 | 12,90 | 2,38% | 69.724,00 |
| 03.12.2024 | 12,81 | 13,09 | 12,54 | 12,60 | 0,08% | 25.497,00 |
| 02.12.2024 | 12,85 | 12,85 | 12,57 | 12,59 | -2,10% | 36.983,00 |
| 29.11.2024 | 12,93 | 13,02 | 12,71 | 12,86 | -1,00% | 21.462,00 |
| 28.11.2024 | 13,03 | 13,20 | 12,85 | 12,99 | 0,93% | 92.985,00 |
| 27.11.2024 | 13,33 | 13,33 | 12,81 | 12,87 | -1,76% | 63.645,00 |
| 26.11.2024 | 13,61 | 13,61 | 12,97 | 13,10 | -5,14% | 77.353,00 |
| 25.11.2024 | 13,20 | 13,83 | 13,14 | 13,81 | 6,56% | 224.052,00 |
| 22.11.2024 | 12,83 | 13,27 | 12,72 | 12,96 | 0,77% | 35.013,00 |
| 21.11.2024 | 13,23 | 13,34 | 12,76 | 12,86 | -3,01% | 44.544,00 |
| 20.11.2024 | 13,39 | 13,55 | 13,07 | 13,26 | -1,41% | 94.314,00 |
| 19.11.2024 | 13,46 | 13,66 | 12,92 | 13,45 | -0,59% | 86.959,00 |
| 18.11.2024 | 14,41 | 14,41 | 13,53 | 13,53 | -6,59% | 53.296,00 |
| 15.11.2024 | 14,42 | 14,74 | 14,24 | 14,49 | -1,13% | 71.575,00 |
| 14.11.2024 | 14,37 | 14,93 | 14,29 | 14,65 | 2,06% | 64.439,00 |
| 13.11.2024 | 14,19 | 14,44 | 14,19 | 14,36 | 0,17% | 54.799,00 |
| 12.11.2024 | 14,95 | 14,99 | 14,14 | 14,33 | -5,19% | 63.070,00 |
| 11.11.2024 | 15,26 | 15,55 | 15,04 | 15,12 | -0,03% | 84.508,00 |
| 08.11.2024 | 13,93 | 15,36 | 13,91 | 15,12 | 10,12% | 170.680,00 |
| 07.11.2024 | 13,88 | 14,38 | 12,92 | 13,73 | -1,15% | 213.180,00 |
| 06.11.2024 | 13,81 | 14,65 | 13,79 | 13,89 | 2,66% | 119.530,00 |
| 05.11.2024 | 13,69 | 13,85 | 13,51 | 13,53 | -0,95% | 56.485,00 |
| 04.11.2024 | 14,06 | 14,06 | 13,45 | 13,66 | -1,44% | 38.082,00 |
| 01.11.2024 | 13,80 | 13,92 | 13,38 | 13,86 | 0,51% | 38.777,00 |
| 31.10.2024 | 13,70 | 13,89 | 13,60 | 13,79 | 0,00% | 59.459,00 |
| 30.10.2024 | 13,55 | 14,07 | 13,50 | 13,79 | -1,43% | 56.895,00 |
| 29.10.2024 | 13,79 | 14,03 | 13,40 | 13,99 | 0,58% | 46.998,00 |
| 28.10.2024 | 13,47 | 13,96 | 13,43 | 13,91 | 4,98% | 130.062,00 |
| 25.10.2024 | 13,03 | 13,31 | 13,03 | 13,25 | 0,00% | 19.274,00 |
| 24.10.2024 | 13,22 | 13,65 | 13,05 | 13,25 | 2,55% | 61.705,00 |
| 23.10.2024 | 12,62 | 12,98 | 12,46 | 12,92 | 2,95% | 33.073,00 |
| 22.10.2024 | 12,05 | 12,55 | 12,02 | 12,55 | 5,91% | 39.138,00 |
| 21.10.2024 | 11,99 | 12,06 | 11,64 | 11,85 | -1,33% | 77.532,00 |
| 18.10.2024 | 11,98 | 12,17 | 11,77 | 12,01 | -1,48% | 77.358,00 |
| 17.10.2024 | 12,38 | 12,41 | 12,16 | 12,19 | -0,89% | 25.718,00 |
| 16.10.2024 | 12,30 | 12,49 | 12,03 | 12,30 | -2,91% | 97.320,00 |
| 15.10.2024 | 12,45 | 12,91 | 12,45 | 12,67 | 1,51% | 95.586,00 |
| 14.10.2024 | 12,10 | 12,63 | 11,96 | 12,48 | 1,92% | 37.860,00 |
| 11.10.2024 | 12,53 | 12,53 | 12,10 | 12,25 | -1,73% | 47.819,00 |
| 10.10.2024 | 12,66 | 13,06 | 12,41 | 12,46 | -1,50% | 128.537,00 |
| 09.10.2024 | 12,77 | 12,81 | 12,57 | 12,65 | -0,24% | 57.860,00 |
| 08.10.2024 | 12,70 | 12,77 | 12,51 | 12,68 | -1,32% | 79.095,00 |
| 07.10.2024 | 12,81 | 12,96 | 12,68 | 12,85 | 0,08% | 145.464,00 |
| 04.10.2024 | 12,36 | 12,84 | 12,34 | 12,84 | 3,30% | 77.779,00 |
| 03.10.2024 | 12,76 | 12,94 | 12,29 | 12,43 | -2,28% | 42.456,00 |
| 02.10.2024 | 13,55 | 13,64 | 12,37 | 12,72 | -8,29% | 110.480,00 |
| 01.10.2024 | 14,61 | 14,86 | 13,75 | 13,87 | -4,41% | 76.813,00 |
| 30.09.2024 | 15,00 | 15,15 | 14,49 | 14,51 | -5,10% | 90.789,00 |
| 27.09.2024 | 14,30 | 15,31 | 14,30 | 15,29 | 7,71% | 65.516,00 |
| 26.09.2024 | 13,79 | 14,46 | 13,79 | 14,20 | 6,09% | 86.629,00 |
| 25.09.2024 | 13,15 | 13,72 | 13,15 | 13,38 | 1,90% | 27.194,00 |
| 24.09.2024 | 13,11 | 13,60 | 13,10 | 13,13 | 1,04% | 34.233,00 |
| 23.09.2024 | 12,93 | 13,16 | 12,88 | 13,00 | -1,25% | 27.348,00 |
| 20.09.2024 | 13,32 | 13,45 | 13,11 | 13,16 | -2,73% | 26.383,00 |
| 19.09.2024 | 13,24 | 13,67 | 13,22 | 13,53 | 3,76% | 66.096,00 |
| 18.09.2024 | 12,69 | 13,21 | 12,69 | 13,04 | 2,84% | 128.878,00 |
| 17.09.2024 | 11,73 | 12,88 | 11,73 | 12,68 | 7,00% | 158.303,00 |
| 16.09.2024 | 11,81 | 12,00 | 11,68 | 11,85 | -0,17% | 25.963,00 |
| 13.09.2024 | 11,81 | 12,00 | 11,75 | 11,87 | 1,37% | 12.820,00 |
| 12.09.2024 | 11,93 | 12,04 | 11,41 | 11,71 | 0,52% | 32.129,00 |
| 11.09.2024 | 11,90 | 12,09 | 11,45 | 11,65 | -2,35% | 68.878,00 |
| 10.09.2024 | 11,92 | 12,18 | 11,80 | 11,93 | 0,00% | 24.415,00 |
| 09.09.2024 | 11,85 | 12,10 | 11,84 | 11,93 | 2,49% | 45.848,00 |
| 06.09.2024 | 12,01 | 12,01 | 11,50 | 11,64 | -3,32% | 125.095,00 |
| 05.09.2024 | 11,97 | 12,29 | 11,93 | 12,04 | -0,66% | 29.203,00 |
| 04.09.2024 | 12,45 | 12,58 | 11,84 | 12,12 | -3,81% | 67.710,00 |
| 03.09.2024 | 12,89 | 13,02 | 12,35 | 12,60 | -1,87% | 27.024,00 |
| 02.09.2024 | 13,38 | 13,38 | 12,80 | 12,84 | -4,25% | 30.519,00 |
| 30.08.2024 | 13,59 | 13,59 | 13,22 | 13,41 | -0,67% | 49.568,00 |
| 29.08.2024 | 13,41 | 13,59 | 13,37 | 13,50 | 1,50% | 23.828,00 |
| 28.08.2024 | 13,36 | 13,67 | 13,26 | 13,30 | -0,97% | 70.274,00 |
| 27.08.2024 | 12,77 | 13,65 | 12,72 | 13,43 | 4,05% | 124.673,00 |
| 26.08.2024 | 13,02 | 13,17 | 12,83 | 12,91 | 1,72% | - |
| 23.08.2024 | 12,80 | 12,89 | 12,59 | 12,69 | -1,17% | 43.047,00 |
| 22.08.2024 | 12,66 | 12,88 | 12,56 | 12,84 | 0,55% | 49.313,00 |
| 21.08.2024 | 12,58 | 13,01 | 12,52 | 12,77 | 2,00% | 51.566,00 |
| 20.08.2024 | 12,71 | 12,81 | 12,46 | 12,52 | -1,18% | 46.439,00 |
| 19.08.2024 | 12,67 | 12,99 | 12,58 | 12,67 | 0,16% | 177.106,00 |
| 16.08.2024 | 12,45 | 12,65 | 12,20 | 12,65 | 1,77% | 57.553,00 |
| 15.08.2024 | 13,02 | 13,04 | 12,42 | 12,43 | -5,11% | 67.278,00 |
| 14.08.2024 | 13,80 | 13,80 | 13,02 | 13,10 | -4,03% | 29.270,00 |
| 13.08.2024 | 13,57 | 13,83 | 13,40 | 13,65 | 0,22% | 11.535,00 |
| 12.08.2024 | 13,88 | 14,26 | 13,59 | 13,62 | -1,73% | 13.143,00 |
| 09.08.2024 | 13,84 | 14,25 | 13,69 | 13,86 | 0,58% | 33.077,00 |
| 08.08.2024 | 13,94 | 14,10 | 13,60 | 13,78 | -2,99% | 52.162,00 |
| 07.08.2024 | 14,65 | 14,78 | 14,13 | 14,21 | -1,35% | 62.116,00 |
| 06.08.2024 | 14,87 | 14,88 | 14,00 | 14,40 | -1,87% | 75.143,00 |
| 05.08.2024 | 13,92 | 14,98 | 13,92 | 14,68 | 1,70% | 85.728,00 |