12,900€
-6,05%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 13,57 | 13,59 | 12,80 | 12,90 | -5,77% | 7.694,00 |
| 27.11.2025 | 13,75 | 13,90 | 13,68 | 13,69 | -0,58% | 9.853,00 |
| 26.11.2025 | 13,47 | 13,77 | 13,36 | 13,77 | 2,91% | 11.573,00 |
| 25.11.2025 | 12,83 | 13,67 | 12,83 | 13,38 | 3,96% | 8.216,00 |
| 24.11.2025 | 12,63 | 13,16 | 12,63 | 12,87 | 3,13% | 8.621,00 |
| 21.11.2025 | 12,23 | 13,09 | 12,00 | 12,48 | 3,23% | 12.768,00 |
| 20.11.2025 | 12,29 | 12,29 | 11,90 | 12,09 | -0,98% | 3.871,00 |
| 19.11.2025 | 11,50 | 12,21 | 11,44 | 12,21 | 5,08% | 2.373,00 |
| 18.11.2025 | 11,85 | 11,85 | 11,53 | 11,62 | -3,97% | 6.458,00 |
| 17.11.2025 | 12,09 | 12,12 | 11,91 | 12,10 | -0,08% | 2.951,00 |
| 14.11.2025 | 12,33 | 12,55 | 11,97 | 12,11 | -1,94% | 8.909,00 |
| 13.11.2025 | 11,51 | 13,33 | 11,46 | 12,35 | 7,11% | 40.266,00 |
| 12.11.2025 | 11,47 | 11,63 | 11,32 | 11,53 | 0,44% | 14.829,00 |
| 11.11.2025 | 11,53 | 11,53 | 11,48 | 11,48 | 0,70% | 8.734,00 |
| 10.11.2025 | 11,39 | 11,67 | 11,36 | 11,40 | 1,33% | 12.189,00 |
| 07.11.2025 | 11,50 | 11,50 | 11,03 | 11,25 | -1,40% | 5.183,00 |
| 06.11.2025 | 11,76 | 11,76 | 11,26 | 11,41 | -3,63% | 7.535,00 |
| 05.11.2025 | 11,62 | 11,84 | 11,52 | 11,84 | 1,46% | 13.623,00 |
| 04.11.2025 | 12,08 | 12,08 | 11,49 | 11,67 | -3,71% | 9.721,00 |
| 03.11.2025 | 11,88 | 12,17 | 11,88 | 12,12 | 1,34% | 4.225,00 |
| 31.10.2025 | 12,15 | 12,27 | 11,95 | 11,96 | -0,66% | 18.299,00 |
| 30.10.2025 | 12,05 | 12,05 | 11,95 | 12,04 | 0,50% | 12.681,00 |
| 29.10.2025 | 12,22 | 12,22 | 11,96 | 11,98 | -3,07% | 8.883,00 |
| 28.10.2025 | 12,54 | 12,54 | 12,20 | 12,36 | -1,12% | 5.413,00 |
| 27.10.2025 | 12,83 | 12,83 | 12,50 | 12,50 | -2,65% | 11.286,00 |
| 24.10.2025 | 12,76 | 12,84 | 12,63 | 12,84 | 0,78% | 6.647,00 |
| 23.10.2025 | 12,78 | 12,91 | 12,72 | 12,74 | -2,15% | 14.452,00 |
| 22.10.2025 | 12,91 | 13,02 | 12,64 | 13,02 | 0,39% | 9.340,00 |
| 21.10.2025 | 12,93 | 13,03 | 12,79 | 12,97 | 1,33% | 16.181,00 |
| 20.10.2025 | 13,46 | 13,48 | 12,67 | 12,80 | -4,41% | 5.950,00 |
| 17.10.2025 | 13,26 | 13,54 | 13,26 | 13,39 | 0,98% | 5.495,00 |
| 16.10.2025 | 12,71 | 13,26 | 12,70 | 13,26 | 4,41% | 15.268,00 |
| 15.10.2025 | 13,23 | 13,33 | 12,59 | 12,70 | -3,42% | 3.667,00 |
| 14.10.2025 | 13,31 | 13,31 | 12,94 | 13,15 | -0,75% | 5.139,00 |
| 13.10.2025 | 13,06 | 13,26 | 13,04 | 13,25 | 2,08% | 7.138,00 |
| 10.10.2025 | 13,38 | 13,38 | 12,98 | 12,98 | -3,85% | 3.105,00 |
| 09.10.2025 | 13,42 | 13,50 | 13,28 | 13,50 | 1,20% | 4.759,00 |
| 08.10.2025 | 13,48 | 13,48 | 13,34 | 13,34 | -1,55% | 2.151,00 |
| 07.10.2025 | 13,58 | 13,64 | 13,43 | 13,55 | -1,09% | 2.007,00 |
| 06.10.2025 | 13,90 | 13,98 | 13,60 | 13,70 | -1,51% | 3.615,00 |
| 03.10.2025 | 13,42 | 13,91 | 13,42 | 13,91 | 1,76% | 3.987,00 |
| 02.10.2025 | 13,37 | 13,77 | 13,37 | 13,67 | 3,33% | 10.538,00 |
| 01.10.2025 | 13,22 | 13,41 | 13,14 | 13,23 | 0,68% | 1.799,00 |
| 30.09.2025 | 13,37 | 13,37 | 13,00 | 13,14 | -1,20% | 3.741,00 |
| 29.09.2025 | 13,41 | 13,59 | 13,30 | 13,30 | -1,48% | 2.516,00 |
| 26.09.2025 | 13,79 | 13,79 | 13,32 | 13,50 | -1,10% | 4.421,00 |
| 25.09.2025 | 13,77 | 13,79 | 13,53 | 13,65 | -1,73% | 8.869,00 |
| 24.09.2025 | 13,78 | 13,96 | 13,48 | 13,89 | -1,77% | 4.854,00 |
| 23.09.2025 | 13,79 | 14,21 | 13,78 | 14,14 | 3,14% | 7.447,00 |
| 22.09.2025 | 14,31 | 14,31 | 13,71 | 13,71 | -4,33% | 11.492,00 |
| 19.09.2025 | 14,54 | 14,54 | 14,20 | 14,33 | -1,78% | 3.571,00 |
| 18.09.2025 | 14,55 | 14,59 | 14,50 | 14,59 | -0,61% | 1.406,00 |
| 17.09.2025 | 14,47 | 14,73 | 14,47 | 14,68 | 1,24% | 6.247,00 |
| 16.09.2025 | 14,55 | 14,71 | 14,50 | 14,50 | -0,48% | 2.759,00 |
| 15.09.2025 | 14,57 | 15,00 | 14,23 | 14,57 | -0,95% | 6.827,00 |
| 12.09.2025 | 14,87 | 14,87 | 14,63 | 14,71 | -2,23% | 1.097,00 |
| 11.09.2025 | 14,79 | 15,09 | 14,79 | 15,05 | 0,64% | 655,00 |
| 10.09.2025 | 15,21 | 15,24 | 14,60 | 14,95 | -1,12% | 5.038,00 |
| 09.09.2025 | 15,08 | 15,29 | 15,07 | 15,12 | 0,00% | 3.035,00 |
| 08.09.2025 | 15,18 | 15,27 | 14,99 | 15,12 | -0,72% | 511,00 |
| 05.09.2025 | 15,33 | 15,41 | 15,16 | 15,23 | -1,61% | 4.820,00 |
| 04.09.2025 | 15,08 | 15,48 | 15,00 | 15,48 | -0,64% | 12.441,00 |
| 03.09.2025 | 15,44 | 15,62 | 15,44 | 15,58 | 2,43% | 3.093,00 |
| 02.09.2025 | 15,55 | 15,55 | 15,09 | 15,21 | -2,50% | 15.572,00 |
| 01.09.2025 | 15,79 | 15,89 | 15,60 | 15,60 | 0,00% | 4.586,00 |
| 29.08.2025 | 15,79 | 15,84 | 15,60 | 15,60 | -3,29% | 4.139,00 |
| 28.08.2025 | 16,05 | 16,13 | 16,05 | 16,13 | 1,00% | 9.667,00 |
| 27.08.2025 | 16,13 | 16,25 | 15,78 | 15,97 | -0,25% | 4.676,00 |
| 26.08.2025 | 15,95 | 16,15 | 15,95 | 16,01 | -0,06% | 5.019,00 |
| 25.08.2025 | 16,15 | 16,15 | 15,92 | 16,02 | -1,11% | 2.526,00 |
| 22.08.2025 | 16,06 | 16,20 | 15,89 | 16,20 | 1,06% | 7.712,00 |
| 21.08.2025 | 16,03 | 16,03 | 15,59 | 16,03 | -0,80% | 4.920,00 |
| 20.08.2025 | 16,18 | 16,36 | 15,96 | 16,16 | -2,24% | 3.886,00 |
| 19.08.2025 | 16,06 | 16,53 | 16,06 | 16,53 | 2,54% | 4.714,00 |
| 18.08.2025 | 16,25 | 16,25 | 15,97 | 16,12 | 0,19% | 11.764,00 |
| 15.08.2025 | 15,54 | 16,25 | 15,54 | 16,09 | 2,75% | 19.573,00 |
| 14.08.2025 | 15,24 | 15,67 | 15,24 | 15,66 | 2,69% | 9.852,00 |
| 13.08.2025 | 15,69 | 15,74 | 15,22 | 15,25 | -3,66% | 15.650,00 |
| 12.08.2025 | 15,82 | 15,83 | 15,45 | 15,83 | 0,38% | 12.534,00 |
| 11.08.2025 | 16,43 | 16,55 | 15,68 | 15,77 | -3,25% | 40.530,00 |
| 08.08.2025 | 15,94 | 16,31 | 15,89 | 16,30 | 2,45% | 7.357,00 |
| 07.08.2025 | 15,05 | 16,02 | 15,05 | 15,91 | 5,36% | 20.629,00 |
| 06.08.2025 | 15,34 | 15,45 | 15,10 | 15,10 | -0,46% | 19.022,00 |
| 05.08.2025 | 14,94 | 15,34 | 14,94 | 15,17 | 2,50% | 15.364,00 |
| 04.08.2025 | 14,43 | 14,92 | 14,29 | 14,80 | 4,15% | 16.891,00 |
| 01.08.2025 | 14,40 | 14,62 | 14,17 | 14,21 | -1,93% | 15.240,00 |
| 31.07.2025 | 14,38 | 14,63 | 14,27 | 14,49 | 1,68% | 3.331,00 |
| 30.07.2025 | 14,26 | 14,59 | 14,22 | 14,25 | 1,06% | 16.185,00 |
| 29.07.2025 | 14,20 | 14,28 | 13,99 | 14,10 | 2,03% | 30.209,00 |
| 28.07.2025 | 13,93 | 14,23 | 13,75 | 13,82 | 0,00% | 26.288,00 |
| 25.07.2025 | 12,28 | 13,82 | 12,28 | 13,82 | 12,63% | 30.345,00 |
| 24.07.2025 | 12,40 | 12,75 | 11,25 | 12,27 | -0,89% | 25.052,00 |
| 23.07.2025 | 12,38 | 12,50 | 12,15 | 12,38 | 0,24% | 6.267,00 |
| 22.07.2025 | 12,38 | 12,45 | 12,14 | 12,35 | -0,56% | 6.146,00 |
| 21.07.2025 | 12,00 | 12,51 | 12,00 | 12,42 | 3,67% | 20.492,00 |
| 18.07.2025 | 12,22 | 12,30 | 11,98 | 11,98 | -1,96% | 15.367,00 |
| 17.07.2025 | 11,79 | 12,22 | 11,76 | 12,22 | 3,82% | 7.969,00 |
| 16.07.2025 | 11,75 | 11,90 | 11,67 | 11,77 | -0,25% | 9.373,00 |
| 15.07.2025 | 12,20 | 12,25 | 11,77 | 11,80 | -2,88% | 16.300,00 |
| 14.07.2025 | 11,90 | 12,25 | 11,75 | 12,15 | 1,50% | 6.766,00 |