10,380€
0,68%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,39 | 10,39 | 9,83 | 10,14 | -1,65% | 1.150,00 |
| 01.04.2026 | 9,99 | 10,54 | 9,99 | 10,31 | 4,94% | 29.420,00 |
| 31.03.2026 | 10,06 | 10,06 | 9,68 | 9,83 | -2,14% | 16.270,00 |
| 30.03.2026 | 10,17 | 10,17 | 10,04 | 10,04 | -2,52% | 300,00 |
| 27.03.2026 | 10,27 | 10,35 | 10,27 | 10,30 | -0,77% | 10.040,00 |
| 26.03.2026 | 10,57 | 10,57 | 10,38 | 10,38 | -2,54% | 77,00 |
| 25.03.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 3,10% | - |
| 24.03.2026 | 10,33 | 10,33 | 10,33 | 10,33 | -5,32% | - |
| 23.03.2026 | 10,00 | 10,91 | 9,91 | 10,91 | 8,34% | 1.581,00 |
| 20.03.2026 | 10,45 | 10,45 | 10,07 | 10,07 | -2,42% | 10.158,00 |
| 19.03.2026 | 10,26 | 10,32 | 10,17 | 10,32 | -2,18% | 5.234,00 |
| 18.03.2026 | 10,95 | 11,08 | 10,55 | 10,55 | -0,47% | 16.861,00 |
| 17.03.2026 | 10,42 | 10,60 | 10,32 | 10,60 | 2,02% | 1.620,00 |
| 16.03.2026 | 10,37 | 10,50 | 10,37 | 10,39 | -1,52% | 3.049,00 |
| 13.03.2026 | 10,50 | 10,55 | 10,32 | 10,55 | 0,48% | 8.995,00 |
| 12.03.2026 | 10,99 | 10,99 | 10,50 | 10,50 | -4,81% | 3.302,00 |
| 11.03.2026 | 11,10 | 11,10 | 10,98 | 11,03 | -0,54% | 18.635,00 |
| 10.03.2026 | 10,85 | 11,70 | 10,85 | 11,09 | 5,32% | 42.815,00 |
| 09.03.2026 | 10,60 | 10,84 | 9,80 | 10,53 | -0,85% | 14.975,00 |
| 06.03.2026 | 11,43 | 11,43 | 10,50 | 10,62 | -8,76% | 51.457,00 |
| 05.03.2026 | 12,05 | 12,05 | 11,48 | 11,64 | -7,84% | 60.942,00 |
| 04.03.2026 | 12,28 | 13,06 | 12,28 | 12,63 | 1,04% | 9.782,00 |
| 03.03.2026 | 13,09 | 13,09 | 12,45 | 12,50 | -3,85% | 8.575,00 |
| 02.03.2026 | 13,00 | 13,15 | 13,00 | 13,00 | -5,80% | 7.111,00 |
| 27.02.2026 | 14,45 | 14,45 | 13,70 | 13,80 | -3,56% | 33.816,00 |
| 26.02.2026 | 14,75 | 15,26 | 14,31 | 14,31 | -4,22% | 1.690,00 |
| 25.02.2026 | 14,82 | 14,94 | 14,82 | 14,94 | 0,07% | 7.559,00 |
| 24.02.2026 | 14,74 | 14,93 | 14,74 | 14,93 | 0,13% | 1.480,00 |
| 23.02.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -0,07% | - |
| 20.02.2026 | 14,94 | 15,27 | 14,92 | 14,92 | -0,93% | 4.441,00 |
| 19.02.2026 | 15,85 | 15,85 | 14,90 | 15,06 | -5,52% | 1.610,00 |
| 18.02.2026 | 16,32 | 16,32 | 15,94 | 15,94 | -1,60% | 250,00 |
| 17.02.2026 | 16,14 | 16,20 | 15,81 | 16,20 | 3,05% | 2.218,00 |
| 16.02.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -2,96% | - |
| 13.02.2026 | 15,88 | 16,20 | 15,88 | 16,20 | -2,47% | 300,00 |
| 12.02.2026 | 16,33 | 16,61 | 16,20 | 16,61 | 2,15% | 8.827,00 |
| 11.02.2026 | 15,76 | 16,26 | 15,76 | 16,26 | 2,85% | 50,00 |
| 10.02.2026 | 15,87 | 15,87 | 15,81 | 15,81 | -0,82% | 1.000,00 |
| 09.02.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -1,36% | - |
| 06.02.2026 | 16,11 | 16,18 | 15,72 | 16,16 | 0,37% | 10.435,00 |
| 05.02.2026 | 16,67 | 16,67 | 16,10 | 16,10 | -1,17% | 3.643,00 |
| 04.02.2026 | 16,37 | 16,50 | 16,14 | 16,29 | -0,37% | 15.288,00 |
| 03.02.2026 | 16,43 | 16,50 | 16,28 | 16,35 | 2,70% | 11.021,00 |
| 02.02.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -1,55% | - |
| 30.01.2026 | 16,11 | 16,25 | 15,88 | 16,17 | -1,16% | 13.555,00 |
| 29.01.2026 | 14,89 | 16,60 | 14,89 | 16,36 | 6,86% | 57.111,00 |
| 28.01.2026 | 15,04 | 15,42 | 15,04 | 15,31 | 1,73% | 17.709,00 |
| 27.01.2026 | 14,98 | 15,13 | 14,78 | 15,05 | -1,44% | 15.138,00 |
| 26.01.2026 | 15,43 | 15,43 | 14,99 | 15,27 | 0,46% | 1.928,00 |
| 23.01.2026 | 15,60 | 15,60 | 15,20 | 15,20 | -3,06% | 1.183,00 |
| 22.01.2026 | 14,69 | 15,80 | 14,69 | 15,68 | 6,45% | 31.505,00 |
| 21.01.2026 | 14,23 | 14,73 | 14,23 | 14,73 | 1,80% | 7.087,00 |
| 20.01.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -0,89% | - |
| 19.01.2026 | 14,35 | 14,60 | 14,35 | 14,60 | -1,68% | 1.360,00 |
| 16.01.2026 | 14,88 | 14,97 | 14,85 | 14,85 | -1,33% | 7.150,00 |
| 15.01.2026 | 14,27 | 15,20 | 14,27 | 15,05 | 6,66% | 33.117,00 |
| 14.01.2026 | 14,49 | 14,49 | 13,99 | 14,11 | -2,62% | 4.045,00 |
| 13.01.2026 | 14,87 | 14,87 | 14,49 | 14,49 | -2,09% | 686,00 |
| 12.01.2026 | 14,85 | 15,15 | 14,80 | 14,80 | -1,99% | 764,00 |
| 09.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 08.01.2026 | 14,51 | 14,91 | 14,51 | 14,90 | 0,81% | 5.240,00 |
| 07.01.2026 | 14,94 | 14,94 | 14,52 | 14,78 | -1,40% | 2.058,00 |
| 06.01.2026 | 15,25 | 15,43 | 14,99 | 14,99 | -2,79% | 4.727,00 |
| 05.01.2026 | 14,95 | 15,42 | 14,95 | 15,42 | 4,19% | 6.925,00 |
| 02.01.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 1,16% | 2.882,00 |
| 30.12.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -0,14% | - |
| 29.12.2025 | 14,66 | 15,08 | 14,59 | 14,65 | 0,21% | 32.470,00 |
| 23.12.2025 | 14,55 | 14,65 | 14,49 | 14,62 | 0,97% | 27.960,00 |
| 22.12.2025 | 14,45 | 14,64 | 14,45 | 14,48 | -0,28% | 1.180,00 |
| 19.12.2025 | 14,43 | 14,52 | 14,43 | 14,52 | 0,83% | 1.920,00 |
| 18.12.2025 | 14,06 | 14,40 | 14,06 | 14,40 | 2,20% | 345,00 |
| 17.12.2025 | 14,02 | 14,09 | 13,76 | 14,09 | -0,77% | 5.450,00 |
| 16.12.2025 | 13,82 | 14,74 | 13,82 | 14,20 | 0,92% | 61.017,00 |
| 15.12.2025 | 13,47 | 14,17 | 13,47 | 14,07 | 4,77% | 17.054,00 |
| 12.12.2025 | 12,76 | 13,67 | 12,76 | 13,43 | 9,63% | 10.720,00 |
| 11.12.2025 | 12,32 | 12,37 | 11,98 | 12,25 | -3,77% | 8.205,00 |
| 10.12.2025 | 12,28 | 12,73 | 12,28 | 12,73 | 2,74% | 2.100,00 |
| 09.12.2025 | 12,47 | 12,47 | 12,39 | 12,39 | -1,43% | 2.000,00 |
| 08.12.2025 | 12,53 | 12,57 | 12,53 | 12,57 | -1,95% | 2.000,00 |
| 05.12.2025 | 12,65 | 12,82 | 12,62 | 12,82 | 1,91% | 855,00 |
| 04.12.2025 | 12,70 | 12,75 | 12,58 | 12,58 | -2,10% | 2.221,00 |
| 03.12.2025 | 12,80 | 12,85 | 12,80 | 12,85 | -2,21% | 5.857,00 |
| 02.12.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,90% | - |
| 01.12.2025 | 13,29 | 13,38 | 13,26 | 13,26 | 2,39% | 401,00 |
| 28.11.2025 | 13,67 | 13,67 | 12,95 | 12,95 | -4,78% | 9.730,00 |
| 27.11.2025 | 13,56 | 13,60 | 13,56 | 13,60 | 0,67% | 610,00 |
| 26.11.2025 | 13,40 | 13,57 | 13,37 | 13,51 | -2,81% | 9.930,00 |
| 25.11.2025 | 12,85 | 13,90 | 12,70 | 13,90 | 7,34% | 10.060,00 |
| 24.11.2025 | 12,48 | 13,07 | 12,48 | 12,95 | 2,05% | 4.234,00 |
| 21.11.2025 | 12,11 | 12,98 | 12,11 | 12,69 | 4,70% | 11.536,00 |
| 20.11.2025 | 12,14 | 12,20 | 12,00 | 12,12 | -1,06% | 2.356,00 |
| 19.11.2025 | 11,47 | 12,25 | 11,47 | 12,25 | 5,06% | 907,00 |
| 18.11.2025 | 11,86 | 11,86 | 11,66 | 11,66 | -4,66% | 8.663,00 |
| 17.11.2025 | 12,14 | 12,23 | 12,09 | 12,23 | -0,08% | 5.330,00 |
| 14.11.2025 | 12,24 | 12,31 | 12,24 | 12,24 | -3,62% | 8.807,00 |
| 13.11.2025 | 11,46 | 13,21 | 11,46 | 12,70 | 10,34% | 13.249,00 |
| 12.11.2025 | 11,46 | 11,65 | 11,38 | 11,51 | 0,61% | 11.612,00 |
| 11.11.2025 | 11,36 | 11,60 | 11,36 | 11,44 | 0,00% | 2.588,00 |
| 10.11.2025 | 11,37 | 11,66 | 11,37 | 11,44 | 1,87% | 10.189,00 |
| 07.11.2025 | 11,33 | 11,33 | 11,09 | 11,23 | -0,71% | 11.424,00 |