14,080€
-1,81%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,37 | 14,62 | 13,91 | 14,12 | -1,53% | 60.118,00 |
| 05.06.2025 | 19,83 | 19,83 | 14,25 | 14,34 | -27,87% | 155.162,00 |
| 04.06.2025 | 19,05 | 19,88 | 19,05 | 19,88 | 4,63% | 4.192,00 |
| 03.06.2025 | 19,02 | 19,02 | 18,95 | 19,00 | 0,05% | 259,00 |
| 02.06.2025 | 18,61 | 18,99 | 18,61 | 18,99 | 0,90% | 1.659,00 |
| 30.05.2025 | 18,97 | 18,97 | 18,82 | 18,82 | -1,00% | 3.279,00 |
| 29.05.2025 | 19,10 | 19,16 | 19,01 | 19,01 | 0,32% | 1.587,00 |
| 28.05.2025 | 18,72 | 19,08 | 18,59 | 18,95 | 0,26% | 4.490,00 |
| 27.05.2025 | 19,15 | 19,40 | 18,90 | 18,90 | -1,51% | 958,00 |
| 26.05.2025 | 18,96 | 19,39 | 18,96 | 19,19 | 1,27% | 1.488,00 |
| 23.05.2025 | 18,87 | 19,20 | 18,38 | 18,95 | 1,17% | 3.327,00 |
| 22.05.2025 | 18,92 | 19,10 | 18,73 | 18,73 | -3,25% | 888,00 |
| 21.05.2025 | 19,53 | 19,53 | 19,02 | 19,36 | -1,27% | 15.093,00 |
| 20.05.2025 | 19,85 | 20,28 | 19,61 | 19,61 | -1,90% | 15.266,00 |
| 19.05.2025 | 19,60 | 19,99 | 19,60 | 19,99 | 4,01% | 417,00 |
| 16.05.2025 | 19,65 | 19,74 | 19,22 | 19,22 | -2,24% | 2.753,00 |
| 15.05.2025 | 19,80 | 20,18 | 19,52 | 19,66 | -5,48% | 2.273,00 |
| 14.05.2025 | 19,75 | 20,80 | 19,24 | 20,80 | 4,73% | 2.366,00 |
| 13.05.2025 | 20,36 | 20,44 | 19,86 | 19,86 | -2,93% | 2.956,00 |
| 12.05.2025 | 19,39 | 20,82 | 19,39 | 20,46 | 8,25% | 9.115,00 |
| 09.05.2025 | 19,30 | 19,30 | 18,90 | 18,90 | -0,79% | 1.874,00 |
| 08.05.2025 | 19,48 | 19,51 | 18,81 | 19,05 | -0,94% | 1.400,00 |
| 07.05.2025 | 19,46 | 19,47 | 19,23 | 19,23 | -2,14% | 1.382,00 |
| 06.05.2025 | 20,44 | 20,44 | 18,89 | 19,65 | -1,60% | 1.162,00 |
| 05.05.2025 | 20,06 | 20,16 | 19,97 | 19,97 | -0,55% | 1.235,00 |
| 02.05.2025 | 20,00 | 20,34 | 19,93 | 20,08 | 5,13% | 8.727,00 |
| 30.04.2025 | 19,59 | 19,59 | 19,10 | 19,10 | -1,60% | 1.888,00 |
| 29.04.2025 | 19,56 | 19,61 | 19,41 | 19,41 | 0,88% | 891,00 |
| 28.04.2025 | 19,03 | 19,63 | 19,00 | 19,24 | 0,68% | 1.853,00 |
| 25.04.2025 | 18,44 | 19,11 | 18,44 | 19,11 | 3,86% | 2.736,00 |
| 24.04.2025 | 18,83 | 19,09 | 18,40 | 18,40 | -1,55% | 4.181,00 |
| 23.04.2025 | 18,43 | 19,50 | 18,43 | 18,69 | 3,32% | 8.913,00 |
| 22.04.2025 | 17,11 | 18,33 | 16,78 | 18,09 | 5,60% | 5.374,00 |
| 17.04.2025 | 16,91 | 17,13 | 16,58 | 17,13 | 1,48% | 1.092,00 |
| 16.04.2025 | 17,12 | 17,16 | 16,87 | 16,88 | -2,88% | 4.276,00 |
| 15.04.2025 | 17,34 | 17,38 | 17,07 | 17,38 | 1,64% | 5.414,00 |
| 14.04.2025 | 16,56 | 17,16 | 16,56 | 17,10 | 7,34% | 3.040,00 |
| 11.04.2025 | 16,60 | 16,60 | 15,92 | 15,93 | -2,93% | 4.426,00 |
| 10.04.2025 | 18,05 | 18,05 | 16,02 | 16,41 | -7,76% | 6.535,00 |
| 09.04.2025 | 16,19 | 17,89 | 16,01 | 17,79 | 6,15% | 7.459,00 |
| 08.04.2025 | 16,51 | 17,06 | 16,45 | 16,76 | 2,20% | 9.364,00 |
| 07.04.2025 | 15,41 | 16,79 | 15,12 | 16,40 | 2,76% | 26.279,00 |
| 04.04.2025 | 16,67 | 17,03 | 15,72 | 15,96 | -5,06% | 17.354,00 |
| 03.04.2025 | 16,96 | 17,58 | 16,60 | 16,81 | -3,28% | 3.687,00 |
| 02.04.2025 | 17,18 | 17,38 | 16,98 | 17,38 | 2,48% | 3.624,00 |
| 01.04.2025 | 17,91 | 17,99 | 16,96 | 16,96 | -5,88% | 2.294,00 |
| 31.03.2025 | 18,39 | 18,66 | 17,63 | 18,02 | -4,15% | 3.832,00 |
| 28.03.2025 | 19,77 | 19,77 | 18,74 | 18,80 | -6,28% | 4.384,00 |
| 27.03.2025 | 19,62 | 20,06 | 19,62 | 20,06 | 0,00% | 913,00 |
| 26.03.2025 | 20,42 | 20,52 | 19,98 | 20,06 | -0,59% | 16.130,00 |
| 25.03.2025 | 20,20 | 20,44 | 20,12 | 20,18 | -0,30% | 2.011,00 |
| 24.03.2025 | 20,16 | 20,42 | 20,16 | 20,24 | 3,79% | 1.591,00 |
| 21.03.2025 | 20,04 | 20,04 | 19,50 | 19,50 | -3,47% | 3.171,00 |
| 20.03.2025 | 20,24 | 20,60 | 20,16 | 20,20 | 0,10% | 1.908,00 |
| 19.03.2025 | 21,20 | 21,20 | 19,94 | 20,18 | -4,72% | 4.828,00 |
| 18.03.2025 | 20,46 | 21,38 | 20,46 | 21,18 | 3,22% | 7.825,00 |
| 17.03.2025 | 20,42 | 20,62 | 20,24 | 20,52 | 0,69% | 2.351,00 |
| 14.03.2025 | 19,88 | 20,40 | 19,84 | 20,38 | 3,24% | 6.669,00 |
| 13.03.2025 | 19,82 | 20,14 | 19,71 | 19,74 | 3,51% | 1.790,00 |
| 12.03.2025 | 19,60 | 19,60 | 19,00 | 19,07 | -2,26% | 1.367,00 |
| 11.03.2025 | 19,01 | 19,51 | 18,92 | 19,51 | 2,63% | 2.618,00 |
| 10.03.2025 | 20,02 | 20,06 | 19,01 | 19,01 | -7,99% | 3.133,00 |
| 07.03.2025 | 20,26 | 20,68 | 19,80 | 20,66 | 0,78% | 7.219,00 |
| 06.03.2025 | 20,22 | 20,84 | 20,04 | 20,50 | 1,49% | 7.786,00 |
| 05.03.2025 | 17,86 | 20,20 | 17,86 | 20,20 | 12,16% | 5.521,00 |
| 04.03.2025 | 18,61 | 18,61 | 17,64 | 18,01 | -5,76% | 7.932,00 |
| 03.03.2025 | 20,12 | 20,12 | 18,92 | 19,11 | -6,69% | 7.996,00 |
| 28.02.2025 | 20,20 | 20,48 | 19,95 | 20,48 | 0,29% | 2.574,00 |
| 27.02.2025 | 19,97 | 20,52 | 19,78 | 20,42 | 3,34% | 8.291,00 |
| 26.02.2025 | 19,02 | 20,14 | 19,02 | 19,76 | 3,84% | 5.708,00 |
| 25.02.2025 | 18,85 | 19,20 | 18,72 | 19,03 | 0,63% | 2.848,00 |
| 24.02.2025 | 18,57 | 19,26 | 18,20 | 18,91 | 4,42% | 10.152,00 |
| 21.02.2025 | 18,09 | 18,43 | 17,90 | 18,11 | 0,17% | 2.369,00 |
| 20.02.2025 | 18,90 | 19,02 | 17,96 | 18,08 | -4,08% | 15.441,00 |
| 19.02.2025 | 19,39 | 19,39 | 18,73 | 18,85 | -2,73% | 21.874,00 |
| 18.02.2025 | 20,32 | 20,38 | 19,38 | 19,38 | -4,72% | 2.277,00 |
| 17.02.2025 | 20,16 | 20,34 | 19,59 | 20,34 | 1,40% | 7.902,00 |
| 14.02.2025 | 20,36 | 20,50 | 19,75 | 20,06 | -0,89% | 12.555,00 |
| 13.02.2025 | 19,46 | 20,56 | 19,21 | 20,24 | 4,60% | 10.453,00 |
| 12.02.2025 | 18,31 | 19,35 | 18,31 | 19,35 | 5,39% | 4.910,00 |
| 11.02.2025 | 18,17 | 18,36 | 17,45 | 18,36 | -0,76% | 2.259,00 |
| 10.02.2025 | 18,82 | 18,85 | 18,37 | 18,50 | 0,22% | 19.477,00 |
| 07.02.2025 | 17,94 | 18,81 | 17,57 | 18,46 | 4,18% | 14.233,00 |
| 06.02.2025 | 15,27 | 17,90 | 15,27 | 17,72 | 20,14% | 34.826,00 |
| 05.02.2025 | 14,84 | 15,06 | 14,75 | 14,75 | -1,01% | 2.000,00 |
| 04.02.2025 | 14,69 | 15,56 | 14,69 | 14,90 | -0,20% | 18.799,00 |
| 03.02.2025 | 14,92 | 15,21 | 14,91 | 14,93 | -3,30% | 3.328,00 |
| 31.01.2025 | 15,40 | 15,80 | 15,40 | 15,44 | -0,90% | 9.099,00 |
| 30.01.2025 | 16,58 | 16,58 | 14,13 | 15,58 | -6,09% | 86.905,00 |
| 29.01.2025 | 17,32 | 17,47 | 16,32 | 16,59 | -4,60% | 6.636,00 |
| 28.01.2025 | 17,11 | 17,42 | 17,06 | 17,39 | 1,81% | 6.621,00 |
| 27.01.2025 | 16,80 | 17,10 | 16,71 | 17,08 | -0,41% | 7.705,00 |
| 24.01.2025 | 17,20 | 17,32 | 17,15 | 17,15 | 1,36% | 9.261,00 |
| 23.01.2025 | 17,20 | 17,58 | 16,54 | 16,92 | -1,86% | 4.049,00 |
| 22.01.2025 | 16,46 | 17,24 | 16,46 | 17,24 | 2,19% | 8.101,00 |
| 21.01.2025 | 15,78 | 17,06 | 15,78 | 16,87 | 5,90% | 12.320,00 |
| 20.01.2025 | 15,69 | 15,93 | 15,40 | 15,93 | 1,92% | 6.043,00 |
| 17.01.2025 | 15,29 | 15,81 | 15,29 | 15,63 | 2,22% | 1.744,00 |
| 16.01.2025 | 15,39 | 15,39 | 14,86 | 15,29 | 0,86% | 6.651,00 |
| 15.01.2025 | 14,93 | 15,24 | 14,93 | 15,16 | 2,36% | 4.506,00 |