10,565€
-1,08%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 10,52 | 10,55 | 10,26 | 10,33 | -3,32% | 753,00 |
| 12.03.2026 | 11,00 | 11,00 | 10,47 | 10,68 | -4,30% | 10.455,00 |
| 11.03.2026 | 10,99 | 11,16 | 10,77 | 11,16 | 0,72% | 29.558,00 |
| 10.03.2026 | 10,93 | 11,67 | 10,93 | 11,08 | 3,26% | 25.563,00 |
| 09.03.2026 | 10,70 | 10,85 | 9,68 | 10,73 | -2,01% | 82.707,00 |
| 06.03.2026 | 11,56 | 11,74 | 10,50 | 10,95 | -4,53% | 58.269,00 |
| 05.03.2026 | 12,14 | 12,14 | 11,29 | 11,47 | -5,98% | 38.891,00 |
| 04.03.2026 | 12,88 | 12,88 | 12,01 | 12,20 | -2,71% | 9.826,00 |
| 03.03.2026 | 13,00 | 13,00 | 12,16 | 12,54 | -5,14% | 18.899,00 |
| 02.03.2026 | 13,56 | 13,56 | 12,29 | 13,22 | -3,99% | 12.472,00 |
| 27.02.2026 | 14,50 | 14,51 | 13,61 | 13,77 | -6,33% | 17.446,00 |
| 26.02.2026 | 14,83 | 15,39 | 14,40 | 14,70 | -1,61% | 7.301,00 |
| 25.02.2026 | 14,84 | 14,97 | 14,68 | 14,94 | 0,40% | 3.718,00 |
| 24.02.2026 | 14,70 | 14,90 | 14,70 | 14,88 | -0,07% | 1.478,00 |
| 23.02.2026 | 15,08 | 15,08 | 14,87 | 14,89 | -0,87% | 5.259,00 |
| 20.02.2026 | 14,79 | 15,30 | 14,78 | 15,02 | -0,27% | 5.591,00 |
| 19.02.2026 | 15,44 | 15,51 | 14,88 | 15,06 | -4,80% | 9.209,00 |
| 18.02.2026 | 16,32 | 16,32 | 15,36 | 15,82 | -2,47% | 4.386,00 |
| 17.02.2026 | 16,09 | 16,30 | 15,78 | 16,22 | -1,46% | 2.083,00 |
| 16.02.2026 | 16,03 | 16,46 | 16,03 | 16,46 | 3,78% | 1.631,00 |
| 13.02.2026 | 16,12 | 16,12 | 15,80 | 15,86 | -3,59% | 1.530,00 |
| 12.02.2026 | 16,54 | 16,58 | 16,21 | 16,45 | 0,24% | 3.937,00 |
| 11.02.2026 | 15,85 | 16,48 | 15,85 | 16,41 | 3,80% | 3.665,00 |
| 10.02.2026 | 15,86 | 15,98 | 15,75 | 15,81 | -2,95% | 6.016,00 |
| 09.02.2026 | 15,99 | 16,29 | 15,94 | 16,29 | 1,05% | 1.435,00 |
| 06.02.2026 | 15,89 | 16,12 | 15,74 | 16,12 | 0,12% | 4.809,00 |
| 05.02.2026 | 16,54 | 16,63 | 15,89 | 16,10 | -3,88% | 3.958,00 |
| 04.02.2026 | 16,38 | 16,76 | 15,78 | 16,75 | 2,07% | 9.145,00 |
| 03.02.2026 | 16,47 | 16,67 | 16,32 | 16,41 | -0,85% | 14.392,00 |
| 02.02.2026 | 16,10 | 16,55 | 16,04 | 16,55 | 2,41% | 6.016,00 |
| 30.01.2026 | 16,06 | 16,35 | 15,95 | 16,16 | -1,46% | 7.805,00 |
| 29.01.2026 | 15,61 | 16,66 | 15,61 | 16,40 | 10,44% | 30.302,00 |
| 28.01.2026 | 15,13 | 15,37 | 14,85 | 14,85 | -0,34% | 5.038,00 |
| 27.01.2026 | 14,81 | 15,12 | 14,73 | 14,90 | -0,33% | 7.969,00 |
| 26.01.2026 | 15,43 | 15,43 | 14,87 | 14,95 | -2,73% | 2.391,00 |
| 23.01.2026 | 15,60 | 15,60 | 15,22 | 15,37 | -1,28% | 7.879,00 |
| 22.01.2026 | 15,14 | 15,80 | 15,12 | 15,57 | 6,79% | 17.957,00 |
| 21.01.2026 | 14,45 | 14,64 | 14,31 | 14,58 | 2,82% | 7.312,00 |
| 20.01.2026 | 14,50 | 14,50 | 14,18 | 14,18 | -3,01% | 2.129,00 |
| 19.01.2026 | 14,37 | 14,71 | 14,37 | 14,62 | -1,35% | 3.038,00 |
| 16.01.2026 | 15,04 | 15,04 | 14,81 | 14,82 | -1,27% | 5.924,00 |
| 15.01.2026 | 14,29 | 15,20 | 14,29 | 15,01 | 5,41% | 12.240,00 |
| 14.01.2026 | 14,50 | 14,50 | 13,98 | 14,24 | -1,66% | 12.383,00 |
| 13.01.2026 | 14,84 | 14,84 | 14,43 | 14,48 | -2,56% | 1.556,00 |
| 12.01.2026 | 14,84 | 15,04 | 14,82 | 14,86 | -1,72% | 5.644,00 |
| 09.01.2026 | 15,06 | 15,19 | 15,06 | 15,12 | -1,37% | 2.986,00 |
| 08.01.2026 | 14,53 | 15,33 | 14,53 | 15,33 | 4,50% | 6.010,00 |
| 07.01.2026 | 15,08 | 15,12 | 14,39 | 14,67 | -3,74% | 8.989,00 |
| 06.01.2026 | 15,36 | 15,36 | 15,00 | 15,24 | -0,72% | 9.760,00 |
| 05.01.2026 | 15,01 | 15,35 | 14,90 | 15,35 | 2,74% | 7.215,00 |
| 02.01.2026 | 14,50 | 15,00 | 14,50 | 14,94 | 2,40% | 4.308,00 |
| 30.12.2025 | 14,65 | 14,70 | 14,42 | 14,59 | -1,29% | 4.528,00 |
| 29.12.2025 | 14,83 | 15,10 | 14,65 | 14,78 | 0,96% | 7.888,00 |
| 23.12.2025 | 14,63 | 14,70 | 14,53 | 14,64 | 0,97% | 3.660,00 |
| 22.12.2025 | 14,60 | 14,60 | 14,32 | 14,50 | 0,07% | 3.959,00 |
| 19.12.2025 | 14,61 | 14,61 | 14,40 | 14,49 | 0,35% | 4.959,00 |
| 18.12.2025 | 14,18 | 14,54 | 14,18 | 14,44 | 2,27% | 1.315,00 |
| 17.12.2025 | 14,01 | 14,17 | 13,77 | 14,12 | 0,57% | 5.851,00 |
| 16.12.2025 | 14,30 | 14,77 | 14,02 | 14,04 | -0,07% | 11.881,00 |
| 15.12.2025 | 13,48 | 14,07 | 13,48 | 14,05 | 3,84% | 22.562,00 |
| 12.12.2025 | 12,82 | 13,90 | 12,71 | 13,53 | 6,79% | 12.185,00 |
| 11.12.2025 | 12,38 | 12,75 | 11,99 | 12,67 | 0,40% | 19.255,00 |
| 10.12.2025 | 12,52 | 12,62 | 12,48 | 12,62 | 3,44% | 3.295,00 |
| 09.12.2025 | 12,59 | 12,59 | 12,20 | 12,20 | -2,94% | 4.931,00 |
| 08.12.2025 | 12,68 | 12,68 | 12,50 | 12,57 | -0,71% | 6.414,00 |
| 05.12.2025 | 12,65 | 12,77 | 12,65 | 12,66 | 0,24% | 2.191,00 |
| 04.12.2025 | 12,94 | 12,94 | 12,61 | 12,63 | -1,41% | 1.141,00 |
| 03.12.2025 | 12,97 | 12,97 | 12,78 | 12,81 | -3,47% | 2.729,00 |
| 02.12.2025 | 13,51 | 13,51 | 13,25 | 13,27 | 0,45% | 1.085,00 |
| 01.12.2025 | 12,90 | 13,42 | 12,90 | 13,21 | 2,40% | 5.271,00 |
| 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 |