£11,635
3,52%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,31 | 11,50 | 11,30 | 11,45 | 1,91% | - |
| 08.07.2026 | 11,59 | 11,95 | 11,13 | 11,24 | -5,63% | 270.450,00 |
| 07.07.2026 | 12,16 | 12,28 | 11,89 | 11,91 | -2,38% | 70.645,00 |
| 06.07.2026 | 12,29 | 12,39 | 12,05 | 12,20 | 1,33% | 94.300,00 |
| 03.07.2026 | 12,30 | 12,30 | 11,84 | 12,04 | -2,27% | 55.002,00 |
| 02.07.2026 | 11,78 | 12,33 | 11,77 | 12,32 | 4,32% | 74.153,00 |
| 01.07.2026 | 11,83 | 11,97 | 11,70 | 11,81 | -0,76% | 56.787,00 |
| 30.06.2026 | 12,02 | 12,03 | 11,74 | 11,90 | -1,08% | 70.201,00 |
| 29.06.2026 | 12,12 | 12,30 | 11,96 | 12,03 | -2,67% | 123.674,00 |
| 26.06.2026 | 12,23 | 12,43 | 12,04 | 12,36 | -0,32% | 154.310,00 |
| 25.06.2026 | 12,61 | 12,70 | 12,19 | 12,40 | 0,08% | 118.310,00 |
| 24.06.2026 | 12,17 | 12,61 | 12,13 | 12,39 | 2,48% | 249.162,00 |
| 23.06.2026 | 11,69 | 12,18 | 11,65 | 12,09 | 2,63% | 133.710,00 |
| 22.06.2026 | 11,79 | 11,90 | 11,60 | 11,78 | 0,26% | 127.239,00 |
| 19.06.2026 | 11,66 | 11,76 | 11,51 | 11,75 | -1,09% | 99.682,00 |
| 18.06.2026 | 11,60 | 11,91 | 11,60 | 11,88 | 2,86% | 153.443,00 |
| 17.06.2026 | 11,74 | 11,82 | 11,34 | 11,55 | 0,43% | 177.551,00 |
| 16.06.2026 | 11,63 | 11,71 | 11,42 | 11,50 | -0,52% | 118.864,00 |
| 15.06.2026 | 11,84 | 11,84 | 11,30 | 11,56 | 7,94% | 336.918,00 |
| 12.06.2026 | 10,76 | 11,43 | 10,50 | 10,71 | 5,52% | 556.123,00 |
| 11.06.2026 | 9,70 | 10,39 | 9,70 | 10,15 | 3,78% | 368.002,00 |
| 10.06.2026 | 10,25 | 10,32 | 9,73 | 9,78 | -5,05% | 131.979,00 |
| 09.06.2026 | 10,39 | 10,55 | 10,29 | 10,30 | -0,58% | 145.759,00 |
| 08.06.2026 | 10,17 | 10,55 | 10,09 | 10,36 | -2,17% | 119.917,00 |
| 05.06.2026 | 10,54 | 10,75 | 10,49 | 10,59 | 1,53% | 155.678,00 |
| 04.06.2026 | 10,39 | 10,56 | 10,32 | 10,43 | 1,96% | 216.301,00 |
| 03.06.2026 | 10,23 | 10,41 | 9,78 | 10,23 | -1,16% | 178.963,00 |
| 02.06.2026 | 10,32 | 10,54 | 10,22 | 10,35 | 3,58% | 129.146,00 |
| 01.06.2026 | 10,39 | 10,59 | 9,94 | 9,99 | -4,97% | 301.206,00 |
| 29.05.2026 | 10,44 | 10,74 | 10,41 | 10,52 | 1,30% | 93.291,00 |
| 28.05.2026 | 10,22 | 10,47 | 10,06 | 10,38 | -0,95% | 136.586,00 |
| 27.05.2026 | 10,20 | 10,68 | 10,20 | 10,48 | 3,35% | 220.424,00 |
| 26.05.2026 | 10,08 | 10,26 | 9,86 | 10,14 | 0,45% | 182.038,00 |
| 25.05.2026 | 9,94 | 10,22 | 9,90 | 10,09 | 2,78% | - |
| 22.05.2026 | 9,80 | 9,85 | 9,59 | 9,82 | 2,96% | 157.270,00 |
| 21.05.2026 | 9,53 | 9,62 | 9,35 | 9,54 | -0,21% | 110.347,00 |
| 20.05.2026 | 9,21 | 9,72 | 9,17 | 9,56 | 4,88% | 101.045,00 |
| 19.05.2026 | 9,19 | 9,32 | 9,02 | 9,12 | -2,20% | 112.295,00 |
| 18.05.2026 | 9,33 | 9,65 | 9,03 | 9,32 | -1,48% | 265.773,00 |
| 15.05.2026 | 9,59 | 9,61 | 9,38 | 9,46 | -2,17% | 96.082,00 |
| 14.05.2026 | 9,54 | 9,78 | 9,37 | 9,67 | 1,10% | 172.857,00 |
| 13.05.2026 | 9,72 | 9,72 | 9,44 | 9,57 | -2,10% | 103.672,00 |
| 12.05.2026 | 10,22 | 10,33 | 9,73 | 9,77 | -2,88% | 253.661,00 |
| 11.05.2026 | 10,01 | 10,29 | 9,94 | 10,06 | 0,30% | 164.380,00 |
| 08.05.2026 | 9,79 | 10,16 | 9,66 | 10,03 | 1,16% | 114.141,00 |
| 07.05.2026 | 9,78 | 10,03 | 9,78 | 9,92 | 3,66% | 112.071,00 |
| 06.05.2026 | 9,27 | 9,92 | 9,17 | 9,57 | 6,75% | 230.352,00 |
| 05.05.2026 | 8,83 | 9,06 | 8,79 | 8,96 | -0,83% | 70.262,00 |
| 04.05.2026 | 9,07 | 9,13 | 9,00 | 9,03 | 0,33% | - |
| 01.05.2026 | 8,93 | 9,09 | 8,92 | 9,01 | -0,66% | 58.290,00 |
| 30.04.2026 | 8,52 | 9,07 | 8,51 | 9,07 | 5,47% | 123.012,00 |
| 29.04.2026 | 8,72 | 8,75 | 8,58 | 8,60 | -1,49% | 51.275,00 |
| 28.04.2026 | 8,57 | 8,78 | 8,56 | 8,73 | 1,10% | 139.827,00 |
| 27.04.2026 | 8,69 | 8,81 | 8,54 | 8,63 | 1,63% | 128.743,00 |
| 24.04.2026 | 8,89 | 8,89 | 8,43 | 8,49 | -7,09% | 460.550,00 |
| 23.04.2026 | 9,20 | 9,28 | 9,05 | 9,14 | -2,25% | 302.670,00 |
| 22.04.2026 | 9,48 | 9,64 | 9,33 | 9,35 | -3,13% | 123.042,00 |
| 21.04.2026 | 9,97 | 9,97 | 9,55 | 9,65 | -1,45% | 204.654,00 |
| 20.04.2026 | 9,82 | 10,15 | 9,67 | 9,80 | -6,09% | 363.954,00 |
| 17.04.2026 | 9,68 | 10,79 | 9,62 | 10,43 | 9,04% | 364.776,00 |
| 16.04.2026 | 9,60 | 9,94 | 9,51 | 9,57 | -4,01% | 132.726,00 |
| 15.04.2026 | 10,19 | 10,19 | 9,88 | 9,97 | -0,85% | 111.474,00 |
| 14.04.2026 | 9,61 | 10,38 | 9,60 | 10,05 | 7,49% | 447.066,00 |
| 13.04.2026 | 9,40 | 9,43 | 9,13 | 9,35 | -8,06% | 247.049,00 |
| 10.04.2026 | 9,42 | 10,43 | 9,37 | 10,17 | 9,53% | 451.787,00 |
| 09.04.2026 | 9,32 | 9,43 | 9,21 | 9,29 | -3,61% | 96.997,00 |
| 08.04.2026 | 9,88 | 10,11 | 9,46 | 9,63 | 13,39% | 381.585,00 |
| 07.04.2026 | 9,10 | 9,10 | 8,43 | 8,50 | -4,23% | 150.891,00 |
| 02.04.2026 | 8,79 | 9,00 | 8,58 | 8,87 | -2,53% | 140.000,00 |
| 01.04.2026 | 9,12 | 9,26 | 8,92 | 9,10 | 9,11% | 148.191,00 |
| 31.03.2026 | 8,60 | 8,62 | 8,33 | 8,34 | -2,51% | 253.501,00 |
| 30.03.2026 | 9,01 | 9,01 | 8,47 | 8,56 | -2,51% | 196.838,00 |
| 27.03.2026 | 8,96 | 9,00 | 8,73 | 8,78 | -1,46% | 126.263,00 |
| 26.03.2026 | 9,02 | 9,02 | 8,77 | 8,91 | -1,49% | 59.930,00 |
| 25.03.2026 | 9,22 | 9,35 | 8,85 | 9,04 | 2,44% | 193.531,00 |
| 24.03.2026 | 9,13 | 9,13 | 8,74 | 8,83 | -2,54% | 94.284,00 |
| 23.03.2026 | 8,57 | 9,38 | 8,37 | 9,06 | 2,78% | 431.678,00 |
| 20.03.2026 | 9,08 | 9,08 | 8,68 | 8,81 | 0,34% | 214.907,00 |
| 19.03.2026 | 8,99 | 9,01 | 8,68 | 8,78 | -2,44% | 339.563,00 |
| 18.03.2026 | 9,49 | 9,57 | 9,00 | 9,00 | -2,28% | 189.744,00 |
| 17.03.2026 | 9,03 | 9,36 | 8,89 | 9,21 | 3,19% | 94.391,00 |
| 16.03.2026 | 9,12 | 9,13 | 8,79 | 8,93 | -1,60% | 143.732,00 |
| 13.03.2026 | 9,03 | 9,23 | 8,86 | 9,07 | -0,06% | 219.232,00 |
| 12.03.2026 | 9,37 | 9,43 | 9,01 | 9,08 | -3,15% | 143.092,00 |
| 11.03.2026 | 9,58 | 9,60 | 9,27 | 9,37 | -2,40% | 177.581,00 |
| 10.03.2026 | 9,89 | 10,07 | 9,43 | 9,60 | 6,37% | 237.274,00 |
| 09.03.2026 | 8,57 | 9,11 | 8,41 | 9,03 | -3,94% | 327.967,00 |
| 06.03.2026 | 10,02 | 10,22 | 9,05 | 9,40 | -4,23% | 523.959,00 |
| 05.03.2026 | 10,55 | 10,73 | 9,77 | 9,81 | -11,82% | 802.588,00 |
| 04.03.2026 | 10,84 | 11,30 | 10,58 | 11,13 | 2,44% | 204.142,00 |
| 03.03.2026 | 11,17 | 11,20 | 10,56 | 10,86 | -4,65% | 510.032,00 |
| 02.03.2026 | 10,56 | 11,57 | 10,43 | 11,39 | -6,64% | 544.219,00 |
| 27.02.2026 | 12,31 | 12,48 | 11,89 | 12,20 | -8,34% | 745.315,00 |
| 26.02.2026 | 13,04 | 13,48 | 12,92 | 13,31 | 2,31% | 61.932,00 |
| 25.02.2026 | 12,99 | 13,01 | 12,79 | 13,01 | 0,15% | 70.463,00 |
| 24.02.2026 | 12,94 | 13,16 | 12,70 | 12,99 | 0,00% | 93.713,00 |
| 23.02.2026 | 13,08 | 13,23 | 12,93 | 12,99 | -1,07% | 37.590,00 |
| 20.02.2026 | 13,24 | 13,30 | 12,88 | 13,13 | 0,31% | 158.585,00 |
| 19.02.2026 | 13,78 | 13,83 | 12,93 | 13,09 | -5,01% | 174.058,00 |
| 18.02.2026 | 14,22 | 14,28 | 13,30 | 13,78 | -2,96% | 113.249,00 |