11,970€
0,93%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,20 | 12,24 | 11,90 | 11,90 | 0,34% | 5.809,00 |
| 08.10.2026 | 11,88 | 11,90 | 11,76 | 11,86 | -2,31% | 2.771,00 |
| 07.10.2026 | 12,36 | 12,36 | 12,14 | 12,14 | -1,94% | 3.643,00 |
| 06.10.2026 | 12,28 | 12,38 | 12,28 | 12,38 | 0,81% | 113,00 |
| 05.10.2026 | 12,28 | 12,32 | 12,28 | 12,28 | -0,16% | 2.122,00 |
| 02.10.2026 | 12,18 | 12,30 | 12,18 | 12,30 | 1,15% | 111,00 |
| 01.10.2026 | 12,32 | 12,36 | 12,10 | 12,16 | -0,98% | 2.511,00 |
| 30.09.2026 | 12,56 | 12,72 | 12,10 | 12,28 | 0,00% | 12.855,00 |
| 29.09.2026 | 12,32 | 12,34 | 12,28 | 12,28 | -0,49% | 1.020,00 |
| 28.09.2026 | 12,32 | 12,34 | 12,12 | 12,34 | 1,82% | 10.642,00 |
| 25.09.2026 | 12,18 | 12,24 | 12,10 | 12,12 | 3,06% | 7.693,00 |
| 24.09.2026 | 11,84 | 11,86 | 11,76 | 11,76 | -0,84% | 2.156,00 |
| 23.09.2026 | 12,10 | 12,10 | 11,86 | 11,86 | -3,26% | 384,00 |
| 22.09.2026 | 11,94 | 12,46 | 11,94 | 12,26 | 4,61% | 3.676,00 |
| 21.09.2026 | 11,88 | 11,88 | 11,64 | 11,72 | 0,00% | 11.844,00 |
| 18.09.2026 | 11,64 | 11,98 | 11,58 | 11,72 | 2,99% | 6.755,00 |
| 17.09.2026 | 11,30 | 11,62 | 11,28 | 11,38 | 1,61% | 5.131,00 |
| 16.09.2026 | 11,00 | 11,28 | 11,00 | 11,20 | 2,56% | 2.400,00 |
| 15.09.2026 | 11,42 | 11,42 | 10,92 | 10,92 | -4,71% | 8.918,00 |
| 14.09.2026 | 11,60 | 11,60 | 11,10 | 11,46 | -3,05% | 2.324,00 |
| 11.09.2026 | 11,86 | 11,98 | 11,82 | 11,82 | -1,83% | 896,00 |
| 10.09.2026 | 12,02 | 12,14 | 12,02 | 12,04 | 0,33% | 4.765,00 |
| 09.09.2026 | 12,12 | 12,40 | 11,82 | 12,00 | -0,99% | 30.730,00 |
| 08.09.2026 | 12,30 | 12,30 | 12,12 | 12,12 | -2,26% | 448,00 |
| 07.09.2026 | 12,54 | 12,58 | 12,40 | 12,40 | -0,48% | 2.863,00 |
| 04.09.2026 | 12,53 | 12,59 | 12,41 | 12,46 | -0,32% | - |
| 03.09.2026 | 12,50 | 12,58 | 12,40 | 12,50 | -0,64% | 3.238,00 |
| 02.09.2026 | 12,34 | 12,58 | 12,32 | 12,58 | 2,44% | 1.470,00 |
| 01.09.2026 | 12,56 | 12,56 | 12,28 | 12,28 | -3,31% | 1.140,00 |
| 31.08.2026 | 12,84 | 12,84 | 12,70 | 12,70 | -1,24% | 1.001,00 |
| 28.08.2026 | 12,90 | 13,16 | 12,86 | 12,86 | 0,31% | 3.386,00 |
| 27.08.2026 | 13,04 | 13,10 | 12,82 | 12,82 | -1,54% | 2.884,00 |
| 26.08.2026 | 12,88 | 13,04 | 12,88 | 13,02 | 3,17% | 2.145,00 |
| 25.08.2026 | 12,50 | 12,62 | 12,50 | 12,62 | 1,45% | 851,00 |
| 24.08.2026 | 12,40 | 12,44 | 12,40 | 12,44 | 0,81% | 64,00 |
| 21.08.2026 | 12,28 | 12,34 | 12,28 | 12,34 | 2,83% | 3.228,00 |
| 20.08.2026 | 12,24 | 12,24 | 12,00 | 12,00 | -2,60% | 740,00 |
| 19.08.2026 | 12,30 | 12,32 | 12,30 | 12,32 | -0,96% | 2.777,00 |
| 18.08.2026 | 12,46 | 12,46 | 12,38 | 12,44 | -0,64% | 931,00 |
| 17.08.2026 | 12,64 | 12,64 | 12,48 | 12,52 | -1,03% | 5.023,00 |
| 14.08.2026 | 12,78 | 12,83 | 12,56 | 12,65 | -1,17% | - |
| 13.08.2026 | 12,52 | 12,80 | 12,52 | 12,80 | 2,40% | 1.860,00 |
| 12.08.2026 | 12,50 | 12,58 | 12,40 | 12,50 | -1,42% | 989,00 |
| 11.08.2026 | 12,56 | 12,74 | 12,50 | 12,68 | 1,28% | 363,00 |
| 10.08.2026 | 12,74 | 12,74 | 12,52 | 12,52 | -2,34% | 2.232,00 |
| 07.08.2026 | 12,86 | 12,98 | 12,70 | 12,82 | -0,31% | 2.571,00 |
| 06.08.2026 | 12,88 | 12,94 | 12,58 | 12,86 | -1,98% | 4.822,00 |
| 05.08.2026 | 13,56 | 13,80 | 13,12 | 13,12 | -1,94% | 5.855,00 |
| 04.08.2026 | 12,84 | 13,46 | 12,76 | 13,38 | 4,04% | 8.480,00 |
| 03.08.2026 | 12,56 | 13,16 | 12,56 | 12,86 | 1,42% | 3.896,00 |
| 31.07.2026 | 12,68 | 12,70 | 12,60 | 12,68 | 1,28% | 3.040,00 |
| 30.07.2026 | 12,34 | 12,66 | 12,34 | 12,52 | 1,79% | 1.311,00 |
| 29.07.2026 | 12,64 | 12,68 | 12,30 | 12,30 | -3,91% | 2.819,00 |
| 28.07.2026 | 12,58 | 12,80 | 12,50 | 12,80 | 1,75% | 11.791,00 |
| 27.07.2026 | 12,42 | 12,72 | 12,42 | 12,58 | 5,18% | 8.837,00 |
| 24.07.2026 | 11,84 | 11,96 | 11,84 | 11,96 | 1,87% | 4.539,00 |
| 23.07.2026 | 11,98 | 11,98 | 11,74 | 11,74 | -4,40% | 12.743,00 |
| 22.07.2026 | 12,48 | 12,48 | 12,02 | 12,28 | -1,60% | 6.600,00 |
| 21.07.2026 | 12,48 | 12,62 | 12,36 | 12,48 | -0,79% | 5.663,00 |
| 20.07.2026 | 13,18 | 13,18 | 12,58 | 12,58 | -5,56% | 3.210,00 |
| 17.07.2026 | 13,10 | 13,32 | 12,84 | 13,32 | 0,45% | 4.362,00 |
| 16.07.2026 | 13,26 | 13,26 | 13,16 | 13,26 | 0,00% | 3.937,00 |
| 15.07.2026 | 12,96 | 13,28 | 12,96 | 13,26 | 3,59% | 1.255,00 |
| 14.07.2026 | 13,12 | 13,12 | 12,72 | 12,80 | -3,03% | 2.689,00 |
| 13.07.2026 | 13,74 | 13,74 | 13,18 | 13,20 | -5,17% | 3.121,00 |
| 10.07.2026 | 13,72 | 13,92 | 13,68 | 13,92 | 0,72% | 1.923,00 |
| 09.07.2026 | 13,26 | 13,82 | 13,26 | 13,82 | 4,54% | 6.111,00 |
| 08.07.2026 | 13,84 | 13,84 | 13,02 | 13,22 | -4,48% | 5.764,00 |
| 07.07.2026 | 14,32 | 14,38 | 13,84 | 13,84 | -1,70% | 4.736,00 |
| 06.07.2026 | 14,04 | 14,22 | 13,94 | 14,08 | -0,85% | 10.064,00 |
| 03.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,42% | 300,00 |
| 02.07.2026 | 13,94 | 14,32 | 13,94 | 14,14 | 3,36% | 1.640,00 |
| 01.07.2026 | 13,78 | 13,78 | 13,62 | 13,68 | -0,15% | 3.465,00 |
| 30.06.2026 | 13,88 | 13,98 | 13,68 | 13,70 | -1,01% | 6.213,00 |
| 29.06.2026 | 14,24 | 14,26 | 13,84 | 13,84 | -2,67% | 11.106,00 |
| 26.06.2026 | 14,14 | 14,24 | 14,08 | 14,22 | -1,52% | 6.265,00 |
| 25.06.2026 | 14,62 | 14,62 | 14,34 | 14,44 | 1,12% | 9.774,00 |
| 24.06.2026 | 14,12 | 14,50 | 14,10 | 14,28 | 2,73% | 19.686,00 |
| 23.06.2026 | 13,72 | 14,04 | 13,70 | 13,90 | 3,58% | 10.084,00 |
| 22.06.2026 | 13,54 | 13,58 | 13,36 | 13,42 | -0,59% | 4.234,00 |
| 19.06.2026 | 13,48 | 13,52 | 13,36 | 13,50 | -0,44% | 8.221,00 |
| 18.06.2026 | 13,36 | 13,70 | 13,36 | 13,56 | 2,73% | 21.569,00 |
| 17.06.2026 | 13,22 | 13,60 | 13,20 | 13,20 | -2,22% | 15.507,00 |
| 16.06.2026 | 13,18 | 13,50 | 13,18 | 13,50 | 1,81% | 16.312,00 |
| 15.06.2026 | 12,86 | 13,54 | 12,86 | 13,26 | 5,91% | 28.195,00 |
| 12.06.2026 | 11,98 | 13,18 | 11,98 | 12,52 | 4,86% | 31.761,00 |
| 11.06.2026 | 11,22 | 11,94 | 11,16 | 11,94 | 4,92% | 8.378,00 |
| 10.06.2026 | 11,90 | 11,90 | 11,38 | 11,38 | -3,56% | 10.236,00 |
| 09.06.2026 | 11,94 | 12,14 | 11,80 | 11,80 | -1,67% | 5.079,00 |
| 08.06.2026 | 11,64 | 12,12 | 11,64 | 12,00 | 0,84% | 14.774,00 |
| 05.06.2026 | 12,32 | 12,42 | 11,90 | 11,90 | -1,49% | 15.627,00 |
| 04.06.2026 | 11,94 | 12,12 | 11,94 | 12,08 | 2,72% | 8.762,00 |
| 03.06.2026 | 12,00 | 12,04 | 11,38 | 11,76 | -1,34% | 9.740,00 |
| 02.06.2026 | 11,78 | 12,10 | 11,78 | 11,92 | 1,02% | 8.642,00 |
| 01.06.2026 | 12,00 | 12,14 | 11,52 | 11,80 | -1,67% | 6.845,00 |
| 29.05.2026 | 12,00 | 12,38 | 12,00 | 12,00 | 1,52% | 16.677,00 |
| 28.05.2026 | 12,00 | 12,00 | 11,68 | 11,82 | -1,99% | 13.034,00 |
| 27.05.2026 | 11,86 | 12,30 | 11,84 | 12,06 | 1,86% | 21.203,00 |
| 26.05.2026 | 11,66 | 11,84 | 11,52 | 11,84 | 0,17% | 44.107,00 |
| 25.05.2026 | 11,56 | 11,90 | 11,50 | 11,82 | 5,16% | 4.780,00 |