11,150€
-2,02%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 11,24 | 11,34 | 11,14 | 11,24 | 1,81% | 5.551,00 |
| 21.05.2026 | 10,96 | 11,08 | 10,96 | 11,04 | 0,91% | 3.253,00 |
| 20.05.2026 | 10,74 | 10,94 | 10,66 | 10,94 | 1,86% | 5.370,00 |
| 19.05.2026 | 10,66 | 10,76 | 10,44 | 10,74 | 0,94% | 6.307,00 |
| 18.05.2026 | 10,68 | 11,06 | 10,42 | 10,64 | -1,48% | 14.470,00 |
| 15.05.2026 | 11,18 | 11,18 | 10,80 | 10,80 | -4,59% | 2.498,00 |
| 14.05.2026 | 11,16 | 11,32 | 10,82 | 11,32 | 2,54% | 6.619,00 |
| 13.05.2026 | 11,20 | 11,20 | 10,90 | 11,04 | -1,95% | 3.550,00 |
| 12.05.2026 | 11,66 | 11,78 | 11,20 | 11,26 | -4,41% | 12.176,00 |
| 11.05.2026 | 11,68 | 11,86 | 11,60 | 11,78 | 1,38% | 16.164,00 |
| 08.05.2026 | 11,24 | 11,70 | 11,14 | 11,62 | 2,11% | 25.847,00 |
| 07.05.2026 | 11,56 | 11,58 | 11,30 | 11,38 | 1,79% | 5.596,00 |
| 06.05.2026 | 10,58 | 11,44 | 10,58 | 11,18 | 6,07% | 21.892,00 |
| 05.05.2026 | 10,48 | 10,54 | 10,32 | 10,54 | 2,33% | 9.932,00 |
| 04.05.2026 | 10,42 | 10,62 | 10,30 | 10,30 | -0,96% | 494,00 |
| 30.04.2026 | 10,14 | 10,48 | 10,10 | 10,40 | 4,63% | 6.160,00 |
| 29.04.2026 | 10,06 | 10,06 | 9,94 | 9,94 | -1,00% | 3.641,00 |
| 28.04.2026 | 9,94 | 10,08 | 9,94 | 10,04 | 0,00% | 7.141,00 |
| 27.04.2026 | 10,32 | 10,32 | 9,90 | 10,04 | -1,95% | 8.390,00 |
| 24.04.2026 | 10,40 | 10,48 | 9,78 | 10,24 | -1,35% | 28.457,00 |
| 23.04.2026 | 10,78 | 10,78 | 10,34 | 10,38 | -3,89% | 10.692,00 |
| 22.04.2026 | 11,08 | 11,28 | 10,80 | 10,80 | -1,28% | 13.084,00 |
| 21.04.2026 | 11,46 | 11,52 | 10,94 | 10,94 | -4,54% | 15.382,00 |
| 20.04.2026 | 11,74 | 11,74 | 11,24 | 11,46 | -3,54% | 17.362,00 |
| 17.04.2026 | 11,14 | 12,20 | 11,10 | 11,88 | 7,61% | 44.441,00 |
| 16.04.2026 | 11,52 | 11,52 | 10,96 | 11,04 | -4,00% | 9.762,00 |
| 15.04.2026 | 11,66 | 11,66 | 11,40 | 11,50 | -1,54% | 14.505,00 |
| 14.04.2026 | 10,98 | 11,84 | 10,98 | 11,68 | 7,35% | 14.371,00 |
| 13.04.2026 | 11,26 | 11,26 | 10,52 | 10,88 | -3,89% | 20.195,00 |
| 10.04.2026 | 10,76 | 11,84 | 10,76 | 11,32 | 6,39% | 25.223,00 |
| 09.04.2026 | 10,74 | 10,76 | 10,62 | 10,64 | -2,03% | 4.946,00 |
| 08.04.2026 | 10,56 | 11,46 | 10,56 | 10,86 | 9,04% | 64.011,00 |
| 07.04.2026 | 10,34 | 10,34 | 9,80 | 9,96 | -3,21% | 13.684,00 |
| 02.04.2026 | 10,11 | 10,30 | 9,86 | 10,29 | 0,78% | 12.874,00 |
| 01.04.2026 | 10,02 | 10,47 | 10,02 | 10,21 | 2,82% | 25.428,00 |
| 31.03.2026 | 10,06 | 10,07 | 9,62 | 9,93 | -0,80% | 12.409,00 |
| 30.03.2026 | 10,07 | 10,07 | 9,78 | 10,01 | -1,38% | 3.642,00 |
| 27.03.2026 | 10,41 | 10,50 | 10,10 | 10,15 | -1,26% | 6.969,00 |
| 26.03.2026 | 10,32 | 10,52 | 10,20 | 10,28 | -1,53% | 2.763,00 |
| 25.03.2026 | 10,62 | 10,62 | 10,28 | 10,44 | -1,79% | 12.806,00 |
| 24.03.2026 | 10,27 | 10,68 | 10,17 | 10,63 | 1,82% | 7.526,00 |
| 23.03.2026 | 10,08 | 10,84 | 9,70 | 10,44 | 3,78% | 23.621,00 |
| 20.03.2026 | 10,53 | 10,53 | 10,06 | 10,06 | -2,80% | 15.453,00 |
| 19.03.2026 | 10,32 | 10,46 | 10,10 | 10,35 | -2,45% | 10.268,00 |
| 18.03.2026 | 10,89 | 11,09 | 10,46 | 10,61 | -0,19% | 9.326,00 |
| 17.03.2026 | 10,36 | 10,80 | 10,36 | 10,63 | 3,00% | 4.946,00 |
| 16.03.2026 | 10,51 | 10,61 | 10,31 | 10,32 | -3,28% | 21.841,00 |
| 13.03.2026 | 10,55 | 10,67 | 10,31 | 10,67 | -0,09% | 15.055,00 |
| 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 |