£11,524
1,18%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,30 | 11,77 | 11,25 | 11,39 | -0,26% | 215.964,00 |
| 13.10.2025 | 11,44 | 11,53 | 11,35 | 11,42 | 0,79% | 62.387,00 |
| 10.10.2025 | 11,67 | 11,67 | 11,31 | 11,33 | -2,91% | 102.248,00 |
| 09.10.2025 | 11,57 | 11,72 | 11,47 | 11,67 | 0,78% | 88.295,00 |
| 08.10.2025 | 11,67 | 11,69 | 11,55 | 11,58 | -1,11% | 37.532,00 |
| 07.10.2025 | 11,81 | 11,86 | 11,71 | 11,71 | -1,22% | 66.496,00 |
| 06.10.2025 | 12,08 | 12,08 | 11,76 | 11,86 | -1,94% | 45.996,00 |
| 03.10.2025 | 11,70 | 12,11 | 11,69 | 12,09 | 2,72% | 64.024,00 |
| 02.10.2025 | 11,61 | 12,07 | 11,54 | 11,77 | 1,95% | 111.542,00 |
| 01.10.2025 | 11,33 | 11,66 | 11,33 | 11,55 | -0,47% | 103.287,00 |
| 30.09.2025 | 11,60 | 11,67 | 11,30 | 11,60 | -0,09% | 121.329,00 |
| 29.09.2025 | 11,77 | 11,92 | 11,58 | 11,61 | -0,43% | 49.730,00 |
| 26.09.2025 | 11,98 | 12,04 | 11,61 | 11,66 | -1,19% | 48.704,00 |
| 25.09.2025 | 12,06 | 12,21 | 11,78 | 11,80 | -2,48% | 108.838,00 |
| 24.09.2025 | 12,15 | 12,22 | 11,76 | 12,10 | -1,87% | 154.814,00 |
| 23.09.2025 | 12,05 | 12,41 | 12,05 | 12,33 | 2,28% | 93.676,00 |
| 22.09.2025 | 12,42 | 12,42 | 11,97 | 12,06 | -3,52% | 101.752,00 |
| 19.09.2025 | 12,46 | 12,68 | 12,34 | 12,50 | -2,00% | 103.948,00 |
| 18.09.2025 | 12,69 | 12,80 | 12,55 | 12,75 | 0,47% | 119.617,00 |
| 17.09.2025 | 12,60 | 12,82 | 12,60 | 12,69 | 1,52% | 42.893,00 |
| 16.09.2025 | 12,72 | 12,79 | 12,50 | 12,50 | -1,11% | 101.425,00 |
| 15.09.2025 | 12,61 | 13,02 | 12,28 | 12,64 | -0,12% | 106.596,00 |
| 12.09.2025 | 12,84 | 12,97 | 12,54 | 12,66 | -1,75% | 60.022,00 |
| 11.09.2025 | 12,83 | 13,03 | 12,82 | 12,88 | -0,15% | - |
| 10.09.2025 | 13,18 | 13,18 | 12,63 | 12,90 | -2,02% | - |
| 09.09.2025 | 13,13 | 13,25 | 12,98 | 13,17 | -0,33% | - |
| 08.09.2025 | 13,20 | 13,32 | 13,03 | 13,21 | 0,08% | - |
| 05.09.2025 | 13,46 | 13,47 | 13,09 | 13,20 | -1,27% | 111.186,00 |
| 04.09.2025 | 13,34 | 13,45 | 12,95 | 13,37 | -0,34% | 116.463,00 |
| 03.09.2025 | 13,43 | 13,59 | 13,39 | 13,42 | 0,60% | 74.900,00 |
| 02.09.2025 | 13,63 | 13,65 | 13,08 | 13,34 | -1,22% | 157.450,00 |
| 01.09.2025 | 13,69 | 13,79 | 13,50 | 13,50 | -0,70% | 14.144,00 |
| 29.08.2025 | 13,87 | 13,91 | 13,58 | 13,60 | -2,47% | 33.168,00 |
| 28.08.2025 | 13,77 | 13,96 | 13,77 | 13,94 | 2,39% | 76.274,00 |
| 27.08.2025 | 13,91 | 14,05 | 13,53 | 13,62 | -2,23% | 181.827,00 |
| 26.08.2025 | 13,80 | 13,95 | 13,74 | 13,93 | 0,77% | 74.956,00 |
| 25.08.2025 | 14,02 | 14,02 | 13,75 | 13,82 | -1,23% | - |
| 22.08.2025 | 13,84 | 14,08 | 13,77 | 13,99 | 1,08% | 54.534,00 |
| 21.08.2025 | 13,94 | 13,95 | 13,47 | 13,84 | -0,79% | 154.413,00 |
| 20.08.2025 | 14,10 | 14,18 | 13,85 | 13,95 | -1,20% | 88.586,00 |
| 19.08.2025 | 13,97 | 14,29 | 13,97 | 14,12 | 1,40% | 102.778,00 |
| 18.08.2025 | 13,79 | 13,93 | 13,72 | 13,93 | -0,57% | 44.264,00 |
| 15.08.2025 | 13,47 | 14,04 | 13,44 | 14,01 | 4,48% | 56.571,00 |
| 14.08.2025 | 13,38 | 13,51 | 13,25 | 13,41 | 1,02% | 70.334,00 |
| 13.08.2025 | 13,60 | 13,72 | 13,15 | 13,27 | -2,43% | 128.264,00 |
| 12.08.2025 | 13,66 | 13,67 | 13,29 | 13,60 | -0,44% | 103.229,00 |
| 11.08.2025 | 14,27 | 14,38 | 13,59 | 13,66 | -4,14% | 67.316,00 |
| 08.08.2025 | 13,82 | 14,28 | 13,70 | 14,25 | 3,64% | 87.374,00 |
| 07.08.2025 | 13,31 | 13,87 | 13,31 | 13,75 | 3,03% | 172.605,00 |
| 06.08.2025 | 13,33 | 13,48 | 13,20 | 13,35 | 0,64% | 85.990,00 |
| 05.08.2025 | 12,99 | 13,34 | 12,93 | 13,26 | 2,08% | 90.943,00 |
| 04.08.2025 | 12,65 | 13,02 | 12,62 | 12,99 | 4,51% | 88.818,00 |
| 01.08.2025 | 12,65 | 12,65 | 12,29 | 12,43 | -1,43% | 112.206,00 |
| 31.07.2025 | 12,28 | 12,66 | 12,28 | 12,61 | 2,85% | 77.435,00 |
| 30.07.2025 | 12,44 | 12,55 | 12,24 | 12,26 | 0,66% | 119.930,00 |
| 29.07.2025 | 12,30 | 12,36 | 12,14 | 12,18 | 0,04% | 186.385,00 |
| 28.07.2025 | 12,04 | 12,29 | 11,94 | 12,18 | 1,88% | 174.259,00 |
| 25.07.2025 | 11,15 | 11,98 | 11,14 | 11,95 | 11,84% | 347.964,00 |
| 24.07.2025 | 10,25 | 11,10 | 9,73 | 10,69 | -0,70% | 276.247,00 |
| 23.07.2025 | 10,70 | 10,84 | 10,61 | 10,76 | 1,99% | 124.193,00 |
| 22.07.2025 | 10,80 | 10,81 | 10,50 | 10,55 | -2,50% | 63.405,00 |
| 21.07.2025 | 10,52 | 10,85 | 10,50 | 10,82 | 3,94% | 121.861,00 |
| 18.07.2025 | 10,58 | 10,66 | 10,38 | 10,41 | -1,07% | 108.391,00 |
| 17.07.2025 | 10,29 | 10,54 | 10,18 | 10,52 | 3,27% | 77.216,00 |
| 16.07.2025 | 10,08 | 10,40 | 10,08 | 10,19 | -0,59% | 72.686,00 |
| 15.07.2025 | 10,58 | 10,65 | 10,23 | 10,25 | -2,01% | 82.113,00 |
| 14.07.2025 | 10,22 | 10,63 | 10,12 | 10,46 | 0,87% | 98.457,00 |
| 11.07.2025 | 10,37 | 10,48 | 10,32 | 10,37 | -1,14% | 92.788,00 |
| 10.07.2025 | 10,55 | 10,63 | 10,25 | 10,49 | -0,38% | 258.185,00 |
| 09.07.2025 | 10,87 | 10,91 | 10,51 | 10,53 | -3,31% | 130.610,00 |
| 08.07.2025 | 10,93 | 10,97 | 10,80 | 10,89 | -0,32% | 93.219,00 |
| 07.07.2025 | 10,78 | 11,16 | 10,78 | 10,93 | 0,78% | 68.263,00 |
| 04.07.2025 | 10,75 | 10,92 | 10,62 | 10,84 | -0,46% | 100.410,00 |
| 03.07.2025 | 10,88 | 10,91 | 10,60 | 10,89 | 0,46% | 254.553,00 |
| 02.07.2025 | 10,82 | 11,12 | 10,62 | 10,84 | 1,55% | 264.204,00 |
| 01.07.2025 | 10,83 | 10,86 | 10,61 | 10,68 | -2,51% | 103.203,00 |
| 30.06.2025 | 10,95 | 11,02 | 10,76 | 10,95 | -0,18% | 225.910,00 |
| 27.06.2025 | 10,78 | 11,00 | 10,56 | 10,97 | 2,33% | 152.462,00 |
| 26.06.2025 | 10,46 | 10,79 | 10,39 | 10,72 | 2,53% | 115.430,00 |
| 25.06.2025 | 10,86 | 11,05 | 10,41 | 10,46 | -3,68% | 245.980,00 |
| 24.06.2025 | 11,26 | 11,54 | 10,70 | 10,86 | 2,45% | 272.284,00 |
| 23.06.2025 | 10,52 | 10,74 | 10,48 | 10,60 | -1,35% | 88.770,00 |
| 20.06.2025 | 10,78 | 10,84 | 10,66 | 10,74 | 1,42% | 33.424,00 |
| 19.06.2025 | 10,54 | 10,86 | 10,54 | 10,59 | -1,30% | 84.082,00 |
| 18.06.2025 | 10,57 | 10,91 | 10,48 | 10,73 | 0,85% | 161.290,00 |
| 17.06.2025 | 11,24 | 11,27 | 10,64 | 10,64 | -5,59% | 155.442,00 |
| 16.06.2025 | 11,10 | 11,43 | 11,03 | 11,27 | 0,71% | 115.511,00 |
| 13.06.2025 | 11,37 | 11,69 | 11,07 | 11,19 | -6,59% | 308.364,00 |
| 12.06.2025 | 12,01 | 12,10 | 11,75 | 11,98 | -2,36% | 151.207,00 |
| 11.06.2025 | 11,87 | 12,41 | 11,81 | 12,27 | 2,68% | 263.087,00 |
| 10.06.2025 | 11,16 | 12,10 | 11,05 | 11,95 | 5,57% | 280.724,00 |
| 09.06.2025 | 11,65 | 11,84 | 11,29 | 11,32 | -4,63% | 264.951,00 |
| 06.06.2025 | 12,07 | 12,32 | 11,70 | 11,87 | -3,18% | 338.027,00 |
| 05.06.2025 | 13,18 | 13,32 | 11,95 | 12,26 | -26,63% | 1.150.141,00 |
| 04.06.2025 | 15,99 | 16,90 | 15,99 | 16,71 | 4,86% | 127.416,00 |
| 03.06.2025 | 16,17 | 16,23 | 15,73 | 15,94 | 0,09% | 58.208,00 |
| 02.06.2025 | 15,83 | 15,98 | 15,58 | 15,92 | 0,32% | 99.900,00 |
| 30.05.2025 | 15,99 | 16,01 | 15,80 | 15,87 | -0,44% | 92.009,00 |
| 29.05.2025 | 15,92 | 16,14 | 15,86 | 15,94 | 0,82% | 62.510,00 |
| 28.05.2025 | 15,67 | 16,06 | 15,50 | 15,81 | 0,25% | 48.706,00 |