£9,719
-3,00%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 9,93 | 9,98 | 9,77 | 9,79 | -2,35% | 30.580,00 |
| 29.10.2026 | 9,81 | 10,08 | 9,78 | 10,02 | 1,93% | 77.934,00 |
| 28.10.2026 | 9,90 | 9,96 | 9,79 | 9,83 | -0,66% | 40.468,00 |
| 27.10.2026 | 9,68 | 9,90 | 9,59 | 9,90 | 2,22% | 78.848,00 |
| 26.10.2026 | 9,64 | 9,83 | 9,61 | 9,68 | 1,68% | 86.360,00 |
| 23.10.2026 | 9,74 | 9,74 | 9,48 | 9,52 | -2,61% | 95.128,00 |
| 22.10.2026 | 9,86 | 9,89 | 9,72 | 9,78 | -2,64% | 138.188,00 |
| 21.10.2026 | 9,75 | 10,04 | 9,63 | 10,04 | 1,16% | 143.881,00 |
| 20.10.2026 | 9,63 | 10,11 | 9,48 | 9,93 | 2,37% | 119.550,00 |
| 19.10.2026 | 9,60 | 9,70 | 9,50 | 9,70 | -0,56% | 57.563,00 |
| 16.10.2026 | 9,79 | 9,87 | 9,72 | 9,75 | -0,89% | 53.525,00 |
| 15.10.2026 | 9,70 | 9,92 | 9,70 | 9,84 | -0,20% | 42.078,00 |
| 14.10.2026 | 10,14 | 10,14 | 9,84 | 9,86 | -1,82% | 112.220,00 |
| 13.10.2026 | 10,12 | 10,30 | 10,02 | 10,04 | -1,38% | 33.041,00 |
| 12.10.2026 | 10,29 | 10,29 | 10,15 | 10,18 | 0,00% | 25.486,00 |
| 09.10.2026 | 10,28 | 10,49 | 10,17 | 10,18 | 1,83% | 149.429,00 |
| 08.10.2026 | 10,08 | 10,15 | 9,87 | 10,00 | -2,61% | 114.537,00 |
| 07.10.2026 | 10,36 | 10,49 | 10,24 | 10,27 | -2,61% | 74.376,00 |
| 06.10.2026 | 10,44 | 10,59 | 10,42 | 10,54 | 1,54% | 33.287,00 |
| 05.10.2026 | 10,50 | 10,50 | 10,30 | 10,38 | -0,67% | 20.358,00 |
| 02.10.2026 | 10,41 | 10,51 | 10,25 | 10,45 | 1,65% | 84.262,00 |
| 01.10.2026 | 10,47 | 10,56 | 10,27 | 10,28 | -3,11% | 104.598,00 |
| 30.09.2026 | 10,75 | 10,86 | 10,60 | 10,61 | -0,47% | 74.611,00 |
| 29.09.2026 | 10,41 | 10,74 | 10,39 | 10,66 | 2,30% | 75.401,00 |
| 28.09.2026 | 10,60 | 10,64 | 10,40 | 10,42 | -0,86% | 36.912,00 |
| 25.09.2026 | 10,50 | 10,61 | 10,44 | 10,51 | 2,14% | 41.198,00 |
| 24.09.2026 | 10,05 | 10,39 | 10,00 | 10,29 | 0,29% | 85.578,00 |
| 23.09.2026 | 10,72 | 10,72 | 10,16 | 10,26 | -2,66% | 96.118,00 |
| 22.09.2026 | 10,15 | 10,68 | 10,05 | 10,54 | 3,84% | 311.792,00 |
| 21.09.2026 | 10,02 | 10,16 | 9,87 | 10,15 | 2,11% | 106.379,00 |
| 18.09.2026 | 9,79 | 10,19 | 9,76 | 9,94 | 1,17% | 139.123,00 |
| 17.09.2026 | 9,78 | 10,04 | 9,68 | 9,83 | 2,75% | 210.745,00 |
| 16.09.2026 | 9,40 | 9,65 | 9,30 | 9,56 | 2,93% | 114.594,00 |
| 15.09.2026 | 9,82 | 9,83 | 9,27 | 9,29 | -4,72% | 265.402,00 |
| 14.09.2026 | 10,15 | 10,15 | 9,48 | 9,75 | -3,75% | 231.380,00 |
| 11.09.2026 | 10,31 | 10,35 | 10,08 | 10,13 | -1,17% | 131.349,00 |
| 10.09.2026 | 10,26 | 10,43 | 10,18 | 10,25 | 1,33% | 69.148,00 |
| 09.09.2026 | 10,43 | 10,43 | 10,11 | 10,12 | -3,30% | 75.325,00 |
| 08.09.2026 | 10,48 | 10,55 | 10,30 | 10,46 | -1,69% | 162.053,00 |
| 07.09.2026 | 10,80 | 10,82 | 10,63 | 10,64 | -1,21% | 84.222,00 |
| 04.09.2026 | 10,71 | 10,86 | 10,66 | 10,77 | 0,19% | 105.257,00 |
| 03.09.2026 | 10,76 | 10,88 | 10,63 | 10,75 | 0,28% | 102.138,00 |
| 02.09.2026 | 10,40 | 10,84 | 10,40 | 10,72 | 1,23% | 56.217,00 |
| 01.09.2026 | 10,79 | 10,88 | 10,52 | 10,59 | -2,39% | 226.998,00 |
| 31.08.2026 | 10,88 | 10,91 | 10,83 | 10,85 | -1,64% | - |
| 28.08.2026 | 11,10 | 11,26 | 10,99 | 11,03 | -0,72% | 109.419,00 |
| 27.08.2026 | 11,19 | 11,29 | 11,02 | 11,11 | -0,54% | 79.390,00 |
| 26.08.2026 | 10,95 | 11,30 | 10,95 | 11,17 | 3,52% | 106.716,00 |
| 25.08.2026 | 10,68 | 10,85 | 10,61 | 10,79 | 1,22% | 86.862,00 |
| 24.08.2026 | 10,73 | 10,80 | 10,58 | 10,66 | 0,57% | 54.480,00 |
| 21.08.2026 | 10,46 | 10,61 | 10,40 | 10,60 | 2,02% | 35.804,00 |
| 20.08.2026 | 10,51 | 10,58 | 10,23 | 10,39 | -1,52% | 51.509,00 |
| 19.08.2026 | 10,59 | 10,61 | 10,40 | 10,55 | 0,29% | 46.961,00 |
| 18.08.2026 | 10,60 | 10,74 | 10,52 | 10,52 | -1,59% | 54.481,00 |
| 17.08.2026 | 10,80 | 10,91 | 10,65 | 10,69 | -0,93% | 49.312,00 |
| 14.08.2026 | 10,86 | 10,94 | 10,72 | 10,79 | 0,09% | 49.330,00 |
| 13.08.2026 | 10,82 | 10,88 | 10,69 | 10,78 | 1,03% | 57.598,00 |
| 12.08.2026 | 10,51 | 10,83 | 10,51 | 10,67 | -1,39% | 133.530,00 |
| 11.08.2026 | 10,79 | 10,90 | 10,68 | 10,82 | 0,37% | 76.247,00 |
| 10.08.2026 | 10,91 | 10,91 | 10,67 | 10,78 | -1,82% | 94.168,00 |
| 07.08.2026 | 10,97 | 11,20 | 10,89 | 10,98 | -1,44% | 110.452,00 |
| 06.08.2026 | 10,91 | 11,22 | 10,83 | 11,14 | -3,13% | 228.296,00 |
| 05.08.2026 | 11,77 | 11,81 | 11,46 | 11,50 | -0,61% | 115.384,00 |
| 04.08.2026 | 11,19 | 11,57 | 10,82 | 11,57 | 2,84% | 100.406,00 |
| 03.08.2026 | 10,97 | 11,34 | 10,97 | 11,25 | 5,24% | 276.820,00 |
| 31.07.2026 | 10,71 | 10,85 | 10,61 | 10,69 | -0,93% | 103.257,00 |
| 30.07.2026 | 10,32 | 10,81 | 10,30 | 10,79 | 3,25% | 123.954,00 |
| 29.07.2026 | 10,84 | 10,89 | 10,45 | 10,45 | -3,46% | 66.843,00 |
| 28.07.2026 | 10,61 | 10,86 | 10,61 | 10,83 | 1,64% | 93.578,00 |
| 27.07.2026 | 10,85 | 10,92 | 10,64 | 10,65 | 2,70% | 73.750,00 |
| 24.07.2026 | 10,01 | 10,37 | 9,99 | 10,37 | 3,86% | 84.307,00 |
| 23.07.2026 | 10,25 | 10,27 | 9,94 | 9,99 | -3,62% | 115.082,00 |
| 22.07.2026 | 10,72 | 10,72 | 10,29 | 10,36 | -3,18% | 235.345,00 |
| 21.07.2026 | 10,91 | 10,91 | 10,55 | 10,70 | -0,74% | 109.186,00 |
| 20.07.2026 | 10,58 | 11,00 | 10,53 | 10,78 | -2,00% | 133.011,00 |
| 17.07.2026 | 11,24 | 11,33 | 10,88 | 11,00 | -2,65% | 50.034,00 |
| 16.07.2026 | 11,32 | 11,45 | 11,17 | 11,30 | -0,53% | 104.647,00 |
| 15.07.2026 | 11,04 | 11,39 | 11,00 | 11,36 | 2,53% | 100.448,00 |
| 14.07.2026 | 11,00 | 11,21 | 10,87 | 11,08 | -1,90% | 153.303,00 |
| 13.07.2026 | 11,48 | 11,58 | 11,19 | 11,30 | -3,46% | 68.914,00 |
| 10.07.2026 | 11,60 | 12,00 | 11,56 | 11,70 | -0,51% | 102.277,00 |
| 09.07.2026 | 11,42 | 11,76 | 11,31 | 11,76 | 4,63% | 72.977,00 |
| 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 |