16,015€
-0,96%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 11,72 | 11,72 | 11,31 | 11,31 | -4,72% | 15.347,00 |
| 05.11.2025 | 11,43 | 11,87 | 11,43 | 11,87 | 0,85% | 14.790,00 |
| 04.11.2025 | 11,93 | 11,93 | 11,69 | 11,77 | -2,00% | 5.240,00 |
| 03.11.2025 | 11,88 | 12,14 | 11,88 | 12,01 | -0,41% | 9.631,00 |
| 31.10.2025 | 12,00 | 12,12 | 12,00 | 12,06 | -0,25% | 5.250,00 |
| 30.10.2025 | 11,97 | 12,09 | 11,97 | 12,09 | 0,75% | 2.400,00 |
| 29.10.2025 | 12,26 | 12,26 | 12,00 | 12,00 | -2,52% | 19.301,00 |
| 28.10.2025 | 12,44 | 12,50 | 12,31 | 12,31 | -1,52% | 2.300,00 |
| 27.10.2025 | 12,69 | 12,72 | 12,50 | 12,50 | -1,57% | 11.207,00 |
| 24.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,23% | 10.000,00 |
| 23.10.2025 | 12,97 | 12,99 | 12,97 | 12,99 | 1,96% | 30,00 |
| 22.10.2025 | 12,76 | 12,76 | 12,74 | 12,74 | -0,47% | 185,00 |
| 21.10.2025 | 12,80 | 13,00 | 12,80 | 12,80 | -1,61% | 11.085,00 |
| 20.10.2025 | 13,45 | 13,45 | 13,01 | 13,01 | -2,33% | 5.855,00 |
| 17.10.2025 | 13,14 | 13,32 | 13,14 | 13,32 | 4,39% | 83,00 |
| 16.10.2025 | 12,53 | 12,76 | 12,53 | 12,76 | -1,54% | 3.500,00 |
| 15.10.2025 | 13,31 | 13,31 | 12,90 | 12,96 | -1,07% | 1.500,00 |
| 14.10.2025 | 13,13 | 13,13 | 12,92 | 13,10 | -0,30% | 2.821,00 |
| 13.10.2025 | 13,00 | 13,14 | 13,00 | 13,14 | -0,30% | 3.606,00 |
| 10.10.2025 | 13,47 | 13,47 | 13,16 | 13,18 | -1,42% | 2.630,00 |
| 09.10.2025 | 13,33 | 13,37 | 13,33 | 13,37 | -0,96% | 100,00 |
| 08.10.2025 | 13,45 | 13,50 | 13,40 | 13,50 | -0,59% | 384,00 |
| 07.10.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 2,03% | - |
| 06.10.2025 | 13,82 | 13,84 | 13,31 | 13,31 | -4,86% | 5.260,00 |
| 03.10.2025 | 13,59 | 13,99 | 13,50 | 13,99 | 2,64% | 24.989,00 |
| 02.10.2025 | 13,33 | 13,98 | 13,33 | 13,63 | 1,04% | 22.718,00 |
| 01.10.2025 | 13,37 | 13,49 | 13,23 | 13,49 | 0,90% | 725,00 |
| 30.09.2025 | 13,31 | 13,39 | 13,01 | 13,37 | -0,37% | 18.387,00 |
| 29.09.2025 | 13,42 | 13,60 | 13,42 | 13,42 | 0,22% | 9.126,00 |
| 26.09.2025 | 13,64 | 13,66 | 13,31 | 13,39 | -1,83% | 1.914,00 |
| 25.09.2025 | 13,80 | 13,88 | 13,63 | 13,64 | -2,99% | 17.250,00 |
| 24.09.2025 | 13,90 | 14,06 | 13,50 | 14,06 | -1,54% | 12.244,00 |
| 23.09.2025 | 13,72 | 14,28 | 13,72 | 14,28 | 4,23% | 4.400,00 |
| 22.09.2025 | 14,26 | 14,26 | 13,70 | 13,70 | -5,06% | 9.460,00 |
| 19.09.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -0,41% | - |
| 18.09.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 1,19% | - |
| 17.09.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -1,58% | - |
| 16.09.2025 | 14,55 | 14,88 | 14,55 | 14,55 | -2,55% | 3.650,00 |
| 15.09.2025 | 14,62 | 15,00 | 14,62 | 14,93 | 2,12% | 6.100,00 |
| 12.09.2025 | 14,71 | 14,71 | 14,62 | 14,62 | -2,53% | 4.840,00 |
| 11.09.2025 | 14,84 | 15,13 | 14,74 | 15,00 | -0,07% | 2.168,00 |
| 10.09.2025 | 15,16 | 15,16 | 14,76 | 15,01 | -0,50% | 14.944,00 |
| 08.09.2025 | 15,20 | 15,34 | 15,03 | 15,09 | -2,30% | - |
| 05.09.2025 | 15,30 | 15,49 | 15,30 | 15,44 | -0,26% | 3.970,00 |