15,280€
2,55%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 14,75 | 15,40 | 14,69 | 15,29 | 2,62% | 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 |
| 14.01.2025 | 14,51 | 15,18 | 14,51 | 14,81 | 2,85% | 10.308,00 |
| 13.01.2025 | 14,52 | 14,78 | 14,00 | 14,40 | -2,51% | 14.895,00 |
| 10.01.2025 | 15,80 | 15,80 | 14,72 | 14,77 | -7,63% | 9.212,00 |
| 09.01.2025 | 15,98 | 16,17 | 15,64 | 15,99 | 0,19% | 8.606,00 |
| 08.01.2025 | 16,29 | 16,29 | 15,80 | 15,96 | -3,16% | 10.133,00 |
| 07.01.2025 | 16,48 | 16,57 | 16,46 | 16,48 | -0,12% | 1.223,00 |
| 06.01.2025 | 16,79 | 16,79 | 16,33 | 16,50 | -1,61% | 4.586,00 |
| 03.01.2025 | 16,55 | 17,24 | 16,45 | 16,77 | -1,18% | 4.618,00 |
| 02.01.2025 | 17,36 | 17,36 | 16,88 | 16,97 | -2,19% | 3.115,00 |
| 30.12.2024 | 16,88 | 17,35 | 16,88 | 17,35 | 3,21% | 475,00 |
| 27.12.2024 | 17,72 | 17,72 | 16,81 | 16,81 | -3,00% | 2.213,00 |
| 23.12.2024 | 17,42 | 17,60 | 17,33 | 17,33 | -0,35% | 2.043,00 |
| 20.12.2024 | 16,89 | 17,39 | 16,80 | 17,39 | 0,52% | 4.198,00 |
| 19.12.2024 | 17,43 | 17,43 | 16,94 | 17,30 | -5,31% | 4.275,00 |
| 18.12.2024 | 18,23 | 18,79 | 18,23 | 18,27 | -0,27% | 3.303,00 |
| 17.12.2024 | 17,83 | 18,32 | 17,78 | 18,32 | 3,21% | 2.233,00 |
| 16.12.2024 | 17,46 | 17,94 | 17,26 | 17,75 | 0,34% | 2.851,00 |
| 13.12.2024 | 18,16 | 18,28 | 17,67 | 17,69 | -6,89% | 7.855,00 |
| 12.12.2024 | 17,55 | 19,00 | 17,55 | 19,00 | 10,21% | 16.194,00 |
| 11.12.2024 | 17,04 | 17,24 | 16,79 | 17,24 | 0,64% | 4.468,00 |
| 10.12.2024 | 17,05 | 17,32 | 17,05 | 17,13 | 0,06% | 1.112,00 |
| 09.12.2024 | 16,71 | 17,18 | 16,71 | 17,12 | 3,32% | 10.337,00 |
| 06.12.2024 | 16,01 | 16,74 | 16,01 | 16,57 | 2,54% | 7.140,00 |
| 05.12.2024 | 15,68 | 16,16 | 15,68 | 16,16 | 3,06% | 1.584,00 |
| 04.12.2024 | 15,57 | 15,68 | 15,57 | 15,68 | 1,95% | 889,00 |
| 03.12.2024 | 15,54 | 15,60 | 15,17 | 15,38 | 1,25% | 4.631,00 |
| 02.12.2024 | 15,40 | 15,40 | 15,19 | 15,19 | -2,00% | 12.568,00 |
| 29.11.2024 | 15,68 | 15,68 | 15,39 | 15,50 | -0,83% | 4.207,00 |
| 28.11.2024 | 15,68 | 15,79 | 15,63 | 15,63 | 1,30% | 610,00 |
| 27.11.2024 | 15,50 | 15,61 | 15,39 | 15,43 | -2,22% | 3.664,00 |
| 26.11.2024 | 16,18 | 16,18 | 15,60 | 15,78 | -3,55% | 1.730,00 |
| 25.11.2024 | 15,75 | 16,43 | 15,75 | 16,36 | 3,28% | 4.686,00 |
| 22.11.2024 | 15,24 | 15,84 | 15,24 | 15,84 | 2,72% | 4.136,00 |
| 21.11.2024 | 15,75 | 15,85 | 15,40 | 15,42 | -3,02% | 1.145,00 |
| 20.11.2024 | 16,26 | 16,26 | 15,90 | 15,90 | -1,55% | 1.471,00 |
| 19.11.2024 | 16,13 | 16,15 | 15,45 | 16,15 | -0,98% | 5.609,00 |
| 18.11.2024 | 17,25 | 17,25 | 16,25 | 16,31 | -5,61% | 5.222,00 |
| 15.11.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,71% | 976,00 |
| 14.11.2024 | 17,56 | 17,84 | 17,40 | 17,58 | 2,27% | 2.476,00 |
| 13.11.2024 | 17,20 | 17,20 | 17,10 | 17,19 | 0,47% | 307,00 |
| 12.11.2024 | 18,09 | 18,09 | 17,06 | 17,11 | -5,68% | 9.024,00 |
| 11.11.2024 | 18,23 | 18,66 | 18,14 | 18,14 | -0,06% | 1.001,00 |
| 08.11.2024 | 17,01 | 18,38 | 17,01 | 18,15 | 10,07% | 22.891,00 |
| 07.11.2024 | 16,18 | 17,05 | 15,67 | 16,49 | 0,06% | 2.745,00 |
| 06.11.2024 | 17,05 | 17,50 | 16,48 | 16,48 | 1,73% | 6.225,00 |
| 05.11.2024 | 16,30 | 16,54 | 16,20 | 16,20 | 0,12% | 4.995,00 |
| 04.11.2024 | 16,54 | 16,54 | 16,18 | 16,18 | -2,47% | 4.716,00 |
| 01.11.2024 | 15,93 | 16,59 | 15,93 | 16,59 | 1,90% | 2.598,00 |
| 31.10.2024 | 16,30 | 16,56 | 16,28 | 16,28 | -1,75% | 405,00 |
| 30.10.2024 | 16,58 | 16,63 | 16,34 | 16,57 | -1,37% | 7.652,00 |
| 29.10.2024 | 16,72 | 16,80 | 16,23 | 16,80 | 0,42% | 9.346,00 |
| 28.10.2024 | 16,07 | 16,73 | 16,07 | 16,73 | 4,82% | 2.518,00 |
| 25.10.2024 | 15,70 | 15,96 | 15,66 | 15,96 | -1,18% | 2.288,00 |
| 24.10.2024 | 15,83 | 16,36 | 15,83 | 16,15 | 3,86% | 9.708,00 |
| 23.10.2024 | 15,35 | 15,55 | 15,17 | 15,55 | 2,64% | 2.881,00 |
| 22.10.2024 | 14,15 | 15,15 | 14,15 | 15,15 | 7,45% | 3.295,00 |
| 21.10.2024 | 14,40 | 14,50 | 14,00 | 14,10 | -2,96% | 10.518,00 |
| 18.10.2024 | 14,49 | 14,55 | 14,20 | 14,53 | -0,07% | 8.435,00 |
| 17.10.2024 | 14,96 | 14,96 | 14,54 | 14,54 | -0,48% | 1.907,00 |
| 16.10.2024 | 14,80 | 14,80 | 14,45 | 14,61 | -3,25% | 4.771,00 |
| 15.10.2024 | 14,91 | 15,46 | 14,91 | 15,10 | 1,21% | 6.728,00 |
| 14.10.2024 | 14,60 | 15,09 | 14,54 | 14,92 | 2,12% | 6.077,00 |
| 11.10.2024 | 14,66 | 14,68 | 14,43 | 14,61 | -2,01% | 2.778,00 |
| 10.10.2024 | 15,15 | 15,20 | 14,91 | 14,91 | -2,80% | 4.042,00 |
| 09.10.2024 | 15,32 | 15,34 | 15,07 | 15,34 | 2,06% | 6.582,00 |
| 08.10.2024 | 15,10 | 15,14 | 14,98 | 15,03 | -2,97% | 3.654,00 |
| 07.10.2024 | 15,29 | 15,49 | 15,15 | 15,49 | 0,72% | 6.233,00 |
| 04.10.2024 | 14,82 | 15,38 | 14,72 | 15,38 | 4,48% | 12.331,00 |
| 03.10.2024 | 15,39 | 15,39 | 14,72 | 14,72 | -5,03% | 5.916,00 |
| 02.10.2024 | 16,17 | 16,35 | 14,95 | 15,50 | -6,68% | 7.269,00 |
| 01.10.2024 | 17,57 | 17,68 | 16,32 | 16,61 | -5,03% | 10.652,00 |
| 30.09.2024 | 18,34 | 18,34 | 17,31 | 17,49 | -4,43% | 5.902,00 |
| 27.09.2024 | 17,07 | 18,30 | 17,07 | 18,30 | 8,09% | 4.270,00 |
| 26.09.2024 | 16,79 | 17,35 | 16,79 | 16,93 | 4,76% | 13.279,00 |
| 25.09.2024 | 16,21 | 16,37 | 15,84 | 16,16 | -0,06% | 2.817,00 |
| 24.09.2024 | 15,89 | 16,38 | 15,83 | 16,17 | 3,79% | 5.245,00 |
| 23.09.2024 | 15,76 | 15,76 | 15,50 | 15,58 | -0,95% | 2.192,00 |
| 20.09.2024 | 16,00 | 16,06 | 15,60 | 15,73 | -3,56% | 33.184,00 |
| 19.09.2024 | 15,77 | 16,31 | 15,76 | 16,31 | 3,75% | 5.995,00 |
| 18.09.2024 | 15,17 | 15,74 | 15,17 | 15,72 | 3,29% | 5.733,00 |
| 17.09.2024 | 14,21 | 15,26 | 14,21 | 15,22 | 8,87% | 3.132,00 |
| 16.09.2024 | 14,26 | 14,26 | 13,83 | 13,98 | -1,27% | 1.824,00 |
| 13.09.2024 | 14,02 | 14,25 | 14,02 | 14,16 | 2,16% | 625,00 |
| 12.09.2024 | 13,93 | 14,22 | 13,52 | 13,86 | -0,79% | 1.669,00 |