£9,184
-2,91%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 9,40 | 9,40 | 9,27 | 9,29 | -1,79% | - |
| 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 |
| 17.02.2026 | 14,17 | 14,20 | 13,75 | 14,20 | 0,07% | 148.816,00 |
| 16.02.2026 | 13,86 | 14,34 | 13,86 | 14,19 | 3,50% | 99.849,00 |
| 13.02.2026 | 13,81 | 14,27 | 13,69 | 13,71 | -2,00% | 118.199,00 |
| 12.02.2026 | 14,25 | 14,53 | 13,95 | 13,99 | -2,37% | 131.955,00 |
| 11.02.2026 | 13,83 | 14,38 | 13,72 | 14,33 | 4,60% | 126.036,00 |
| 10.02.2026 | 13,90 | 13,95 | 13,69 | 13,70 | -2,28% | 103.304,00 |
| 09.02.2026 | 14,12 | 14,32 | 14,01 | 14,02 | -0,50% | 85.675,00 |
| 06.02.2026 | 13,95 | 14,12 | 13,72 | 14,09 | 0,43% | 127.450,00 |
| 05.02.2026 | 14,40 | 14,45 | 13,83 | 14,03 | -2,09% | 81.161,00 |
| 04.02.2026 | 13,64 | 14,33 | 13,64 | 14,33 | 1,49% | 136.143,00 |
| 03.02.2026 | 14,26 | 14,42 | 14,06 | 14,12 | 0,28% | 93.619,00 |
| 02.02.2026 | 14,21 | 14,33 | 13,87 | 14,08 | 0,50% | 140.826,00 |
| 30.01.2026 | 14,10 | 14,24 | 13,73 | 14,01 | 0,04% | 140.677,00 |
| 29.01.2026 | 13,50 | 14,52 | 13,44 | 14,01 | 6,91% | 400.209,00 |
| 28.01.2026 | 13,06 | 13,47 | 13,05 | 13,10 | 0,31% | 114.648,00 |
| 27.01.2026 | 13,01 | 13,15 | 12,73 | 13,06 | 0,54% | 132.956,00 |
| 26.01.2026 | 13,03 | 13,21 | 12,91 | 12,99 | -1,96% | 148.879,00 |
| 23.01.2026 | 13,81 | 13,87 | 13,09 | 13,25 | -4,26% | 139.569,00 |
| 22.01.2026 | 12,76 | 13,84 | 12,76 | 13,84 | 9,23% | 186.184,00 |
| 21.01.2026 | 12,36 | 12,84 | 12,36 | 12,67 | 2,26% | 70.771,00 |
| 20.01.2026 | 12,56 | 12,63 | 12,34 | 12,39 | -2,09% | 81.148,00 |
| 19.01.2026 | 12,50 | 12,76 | 12,48 | 12,66 | -0,86% | 57.797,00 |
| 16.01.2026 | 12,95 | 12,96 | 12,72 | 12,77 | -1,96% | 65.439,00 |
| 15.01.2026 | 12,44 | 13,19 | 12,44 | 13,02 | 6,33% | 99.657,00 |
| 14.01.2026 | 12,60 | 12,60 | 12,10 | 12,25 | -2,62% | 161.283,00 |
| 13.01.2026 | 12,85 | 12,98 | 12,50 | 12,58 | -2,75% | 224.075,00 |
| 12.01.2026 | 12,89 | 13,05 | 12,78 | 12,93 | -0,54% | 69.740,00 |
| 09.01.2026 | 13,09 | 13,24 | 12,94 | 13,00 | -0,73% | 101.374,00 |
| 08.01.2026 | 12,82 | 13,14 | 12,77 | 13,10 | 3,35% | 82.061,00 |
| 07.01.2026 | 13,10 | 13,10 | 12,49 | 12,67 | -4,02% | 142.130,00 |
| 06.01.2026 | 13,15 | 13,32 | 12,98 | 13,20 | -0,60% | 76.497,00 |
| 05.01.2026 | 13,14 | 13,35 | 12,94 | 13,28 | 1,68% | 95.936,00 |
| 02.01.2026 | 12,89 | 13,13 | 12,78 | 13,06 | 1,95% | 119.633,00 |
| 31.12.2025 | 12,82 | 12,88 | 12,74 | 12,81 | -0,23% | 28.949,00 |
| 30.12.2025 | 12,84 | 12,89 | 12,57 | 12,84 | -0,19% | 51.531,00 |
| 29.12.2025 | 12,88 | 13,18 | 12,79 | 12,87 | 0,27% | 123.712,00 |
| 24.12.2025 | 12,72 | 12,91 | 12,63 | 12,83 | 0,31% | 47.074,00 |
| 23.12.2025 | 12,76 | 12,86 | 12,67 | 12,79 | 0,24% | 102.724,00 |