£13,571
-0,65%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,65 | 13,86 | 13,56 | 13,57 | -0,64% | - |
| 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 |
| 02.08.2024 | 14,90 | 15,16 | 13,85 | 14,43 | -5,13% | 179.553,00 |
| 01.08.2024 | 16,50 | 16,95 | 15,21 | 15,21 | -21,03% | 280.715,00 |
| 31.07.2024 | 19,58 | 19,68 | 19,19 | 19,26 | -1,03% | 72.989,00 |
| 30.07.2024 | 19,38 | 19,84 | 19,38 | 19,46 | 0,46% | 31.504,00 |
| 29.07.2024 | 19,64 | 19,69 | 19,37 | 19,37 | -2,07% | 27.016,00 |
| 26.07.2024 | 19,85 | 20,30 | 19,63 | 19,78 | 0,51% | 51.616,00 |
| 25.07.2024 | 19,57 | 20,00 | 19,39 | 19,68 | -1,33% | 36.618,00 |
| 24.07.2024 | 19,82 | 20,48 | 19,77 | 19,95 | 0,40% | 36.974,00 |
| 23.07.2024 | 20,42 | 20,56 | 19,23 | 19,87 | -3,38% | 53.491,00 |
| 22.07.2024 | 21,58 | 21,64 | 20,34 | 20,56 | -8,95% | 180.953,00 |
| 19.07.2024 | 22,12 | 22,66 | 21,92 | 22,58 | 0,36% | 40.833,00 |
| 18.07.2024 | 22,20 | 22,74 | 22,15 | 22,50 | -0,35% | 28.128,00 |
| 17.07.2024 | 22,44 | 22,84 | 22,42 | 22,58 | 0,89% | 28.983,00 |
| 16.07.2024 | 21,70 | 22,43 | 21,68 | 22,38 | 2,57% | 21.289,00 |
| 15.07.2024 | 21,58 | 21,90 | 21,50 | 21,82 | 0,41% | 45.236,00 |
| 12.07.2024 | 21,78 | 22,04 | 21,34 | 21,73 | -0,50% | 7.513,00 |
| 11.07.2024 | 21,54 | 21,86 | 21,00 | 21,84 | 3,02% | 18.823,00 |
| 10.07.2024 | 20,60 | 21,41 | 20,44 | 21,20 | 2,22% | 32.283,00 |
| 09.07.2024 | 20,90 | 21,32 | 20,70 | 20,74 | -1,89% | 9.672,00 |
| 08.07.2024 | 20,46 | 21,20 | 20,42 | 21,14 | 3,02% | 33.548,00 |
| 05.07.2024 | 20,70 | 21,73 | 20,48 | 20,52 | -0,87% | 34.999,00 |
| 04.07.2024 | 20,52 | 20,88 | 20,22 | 20,70 | 0,58% | 14.150,00 |
| 03.07.2024 | 20,84 | 20,94 | 20,28 | 20,58 | 0,15% | 57.907,00 |
| 02.07.2024 | 21,42 | 21,60 | 20,42 | 20,55 | -5,73% | 50.277,00 |
| 01.07.2024 | 22,64 | 22,72 | 21,72 | 21,80 | -2,81% | 32.072,00 |
| 28.06.2024 | 21,78 | 22,59 | 21,78 | 22,43 | 2,37% | 14.192,00 |
| 27.06.2024 | 21,90 | 21,94 | 21,83 | 21,91 | -1,13% | 14.339,00 |
| 26.06.2024 | 22,08 | 22,20 | 21,82 | 22,16 | 0,27% | 23.622,00 |
| 25.06.2024 | 22,04 | 22,14 | 21,86 | 22,10 | -1,78% | 25.763,00 |
| 24.06.2024 | 22,10 | 22,56 | 22,02 | 22,50 | 1,35% | 36.409,00 |
| 21.06.2024 | 22,58 | 22,86 | 22,06 | 22,20 | -5,53% | 61.680,00 |
| 20.06.2024 | 23,40 | 23,66 | 23,08 | 23,50 | -0,63% | 23.378,00 |
| 19.06.2024 | 23,02 | 23,86 | 22,98 | 23,65 | 2,12% | 13.575,00 |