19,340€
-0,82%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,41 | 19,53 | 19,25 | 19,26 | -1,23% | 161,00 |
| 11.03.2025 | 19,16 | 19,50 | 19,16 | 19,50 | -3,85% | 3.670,00 |
| 10.03.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 0,40% | - |
| 07.03.2025 | 20,22 | 20,30 | 20,06 | 20,20 | -2,13% | 2.780,00 |
| 06.03.2025 | 20,02 | 20,82 | 20,02 | 20,64 | 2,18% | 10.770,00 |
| 05.03.2025 | 17,82 | 20,20 | 17,82 | 20,20 | 12,85% | 4.015,00 |
| 04.03.2025 | 18,79 | 18,79 | 17,90 | 17,90 | -9,00% | 6.448,00 |
| 03.03.2025 | 20,48 | 20,48 | 19,07 | 19,67 | -3,77% | 1.348,00 |
| 28.02.2025 | 20,44 | 20,44 | 20,00 | 20,44 | -0,29% | 650,00 |
| 27.02.2025 | 19,99 | 20,50 | 19,99 | 20,50 | 1,79% | 1.772,00 |
| 26.02.2025 | 18,81 | 20,14 | 18,81 | 20,14 | 7,24% | 2.600,00 |
| 25.02.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,05% | - |
| 24.02.2025 | 18,23 | 19,00 | 18,23 | 18,79 | 4,91% | 1.790,00 |
| 21.02.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -1,59% | - |
| 20.02.2025 | 18,85 | 19,08 | 18,00 | 18,20 | -4,71% | 5.615,00 |
| 19.02.2025 | 19,46 | 19,46 | 18,72 | 19,10 | -3,63% | 2.721,00 |
| 18.02.2025 | 20,12 | 20,12 | 19,82 | 19,82 | -2,56% | 1.290,00 |
| 17.02.2025 | 20,00 | 20,34 | 19,72 | 20,34 | 2,26% | 3.476,00 |
| 14.02.2025 | 20,46 | 20,66 | 19,83 | 19,89 | -2,69% | 3.025,00 |
| 13.02.2025 | 19,51 | 20,50 | 19,51 | 20,44 | 7,24% | 18.557,00 |
| 12.02.2025 | 18,30 | 19,20 | 18,30 | 19,06 | 2,80% | 5.733,00 |
| 11.02.2025 | 18,39 | 18,54 | 17,76 | 18,54 | 0,05% | 29.938,00 |
| 10.02.2025 | 18,54 | 18,64 | 18,36 | 18,53 | 0,16% | 2.811,00 |
| 07.02.2025 | 17,62 | 18,77 | 17,62 | 18,50 | 7,00% | 34.993,00 |
| 06.02.2025 | 15,28 | 17,47 | 15,28 | 17,29 | 16,43% | 158.733,00 |
| 05.02.2025 | 14,83 | 15,04 | 14,80 | 14,85 | -1,00% | 4.259,00 |
| 04.02.2025 | 14,88 | 15,49 | 14,88 | 15,00 | -0,73% | 25.498,00 |
| 03.02.2025 | 15,04 | 15,11 | 14,92 | 15,11 | -3,33% | 9.018,00 |
| 31.01.2025 | 15,46 | 15,90 | 15,46 | 15,63 | -0,32% | 14.805,00 |
| 30.01.2025 | 16,50 | 16,50 | 14,36 | 15,68 | -5,20% | 171.178,00 |
| 29.01.2025 | 17,23 | 17,23 | 16,54 | 16,54 | -4,50% | 620,00 |
| 28.01.2025 | 17,14 | 17,32 | 17,06 | 17,32 | 0,35% | 8.385,00 |
| 27.01.2025 | 16,78 | 17,26 | 16,75 | 17,26 | 0,47% | 5.310,00 |
| 24.01.2025 | 17,09 | 17,36 | 17,05 | 17,18 | 1,06% | 41.415,00 |
| 23.01.2025 | 17,15 | 17,50 | 17,00 | 17,00 | -1,16% | 26.424,00 |
| 22.01.2025 | 16,85 | 17,20 | 16,70 | 17,20 | 2,99% | 68.304,00 |
| 21.01.2025 | 15,85 | 17,00 | 15,85 | 16,70 | 4,57% | 20.208,00 |
| 20.01.2025 | 15,55 | 15,97 | 15,50 | 15,97 | 1,40% | 13.501,00 |
| 17.01.2025 | 15,16 | 15,75 | 15,16 | 15,75 | 5,00% | 10.022,00 |
| 16.01.2025 | 15,21 | 15,51 | 14,87 | 15,00 | -0,27% | 13.843,00 |
| 15.01.2025 | 14,73 | 15,08 | 14,73 | 15,04 | 0,60% | 4.673,00 |
| 14.01.2025 | 14,44 | 15,00 | 14,44 | 14,95 | 2,68% | 30.660,00 |
| 13.01.2025 | 14,57 | 14,57 | 14,12 | 14,56 | -2,28% | 12.361,00 |
| 10.01.2025 | 15,83 | 15,83 | 14,90 | 14,90 | -8,42% | 43.539,00 |
| 09.01.2025 | 15,83 | 16,27 | 15,83 | 16,27 | 1,37% | 4.177,00 |
| 08.01.2025 | 16,52 | 16,52 | 15,98 | 16,05 | -2,01% | 12.588,00 |
| 07.01.2025 | 16,38 | 16,38 | 16,38 | 16,38 | -1,68% | - |
| 06.01.2025 | 16,73 | 16,73 | 16,66 | 16,66 | -2,46% | 400,00 |
| 03.01.2025 | 17,05 | 17,08 | 17,05 | 17,08 | -2,51% | 450,00 |
| 02.01.2025 | 17,35 | 17,52 | 17,35 | 17,52 | 3,30% | 767,00 |
| 30.12.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -3,58% | - |
| 27.12.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 1,44% | - |
| 23.12.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,41% | - |
| 20.12.2024 | 17,15 | 17,27 | 17,15 | 17,27 | -0,46% | 500,00 |
| 19.12.2024 | 17,86 | 17,86 | 17,17 | 17,35 | -5,55% | 1.246,00 |
| 18.12.2024 | 18,25 | 18,60 | 18,24 | 18,37 | 3,90% | 1.060,00 |
| 17.12.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -1,94% | - |
| 16.12.2024 | 17,50 | 18,03 | 17,50 | 18,03 | 0,56% | 13,00 |
| 13.12.2024 | 18,74 | 18,74 | 17,93 | 17,93 | -2,87% | 1.266,00 |
| 12.12.2024 | 17,23 | 18,54 | 17,23 | 18,46 | 7,01% | 32.928,00 |
| 11.12.2024 | 17,10 | 17,25 | 17,10 | 17,25 | 1,17% | 1.150,00 |
| 10.12.2024 | 16,99 | 17,05 | 16,99 | 17,05 | 0,47% | 322,00 |
| 09.12.2024 | 16,64 | 16,97 | 16,64 | 16,97 | 2,85% | 800,00 |
| 06.12.2024 | 16,05 | 16,50 | 16,05 | 16,50 | 6,25% | 214,00 |
| 05.12.2024 | 15,53 | 15,53 | 15,53 | 15,53 | 2,24% | - |
| 04.12.2024 | 15,19 | 15,19 | 15,19 | 15,19 | -0,20% | - |
| 03.12.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -1,17% | 1.300,00 |
| 02.12.2024 | 15,41 | 15,48 | 15,29 | 15,40 | -1,09% | 4.867,00 |
| 29.11.2024 | 15,53 | 15,60 | 15,53 | 15,57 | -2,69% | 900,00 |
| 28.11.2024 | 15,33 | 16,00 | 15,33 | 16,00 | 2,17% | 625,00 |
| 27.11.2024 | 15,72 | 15,72 | 15,66 | 15,66 | -1,51% | 200,00 |
| 26.11.2024 | 16,27 | 16,27 | 15,90 | 15,90 | -2,45% | 1.000,00 |
| 25.11.2024 | 15,62 | 16,30 | 15,62 | 16,30 | 2,19% | 4.240,00 |
| 22.11.2024 | 15,28 | 15,96 | 15,28 | 15,95 | 3,24% | 17.727,00 |
| 21.11.2024 | 15,75 | 15,75 | 15,45 | 15,45 | -5,50% | 185,00 |
| 20.11.2024 | 16,07 | 16,35 | 16,07 | 16,35 | 2,89% | 5.000,00 |
| 19.11.2024 | 16,23 | 16,26 | 15,60 | 15,89 | -3,11% | 27.173,00 |
| 18.11.2024 | 17,22 | 17,22 | 16,30 | 16,40 | -4,09% | 34.701,00 |
| 15.11.2024 | 17,48 | 17,48 | 17,10 | 17,10 | -2,90% | 200,00 |
| 14.11.2024 | 17,03 | 17,61 | 17,03 | 17,61 | 2,86% | 1.844,00 |
| 13.11.2024 | 17,16 | 17,16 | 17,12 | 17,12 | -4,89% | 150,00 |
| 12.11.2024 | 18,12 | 18,12 | 18,00 | 18,00 | -3,02% | 710,00 |
| 11.11.2024 | 18,24 | 18,56 | 18,23 | 18,56 | 3,17% | 11.017,00 |
| 08.11.2024 | 16,52 | 18,05 | 16,52 | 17,99 | 7,34% | 14.961,00 |
| 07.11.2024 | 16,60 | 17,15 | 16,60 | 16,76 | 0,48% | 2.522,00 |
| 06.11.2024 | 16,21 | 17,44 | 16,21 | 16,68 | 2,58% | 50.967,00 |
| 05.11.2024 | 16,26 | 16,26 | 16,26 | 16,26 | -0,18% | - |
| 04.11.2024 | 16,59 | 16,59 | 16,29 | 16,29 | -0,12% | 203,00 |
| 01.11.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 0,25% | - |
| 31.10.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -2,34% | - |
| 30.10.2024 | 16,59 | 16,66 | 16,59 | 16,66 | 2,21% | 90,00 |
| 29.10.2024 | 16,64 | 16,93 | 16,30 | 16,30 | 0,06% | 2.474,00 |
| 28.10.2024 | 15,88 | 16,29 | 15,88 | 16,29 | 2,58% | 490,00 |
| 25.10.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,91% | - |
| 24.10.2024 | 15,56 | 16,34 | 15,56 | 16,19 | 7,50% | 9.188,00 |
| 23.10.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 7,04% | - |
| 22.10.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -0,21% | - |
| 21.10.2024 | 14,43 | 14,50 | 14,10 | 14,10 | -3,62% | 3.785,00 |
| 18.10.2024 | 14,49 | 14,64 | 14,36 | 14,63 | -0,07% | 4.002,00 |
| 17.10.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -0,41% | - |