13,800€
5,34%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,18 | 13,52 | 13,10 | 13,40 | 2,29% | 500,00 |
| 08.07.2026 | 13,40 | 13,40 | 13,00 | 13,10 | -6,43% | 6.338,00 |
| 07.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,99% | - |
| 06.07.2026 | 13,98 | 14,14 | 13,98 | 14,14 | -0,84% | 850,00 |
| 03.07.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 0,56% | - |
| 02.07.2026 | 13,54 | 14,18 | 13,54 | 14,18 | 3,96% | 1.000,00 |
| 01.07.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -0,15% | - |
| 30.06.2026 | 13,94 | 13,94 | 13,66 | 13,66 | -3,39% | 4.000,00 |
| 29.06.2026 | 14,22 | 14,22 | 13,86 | 14,14 | -0,28% | 5.015,00 |
| 26.06.2026 | 14,22 | 14,22 | 14,00 | 14,18 | -2,61% | 17.759,00 |
| 25.06.2026 | 14,60 | 14,60 | 14,50 | 14,56 | 0,28% | 4.443,00 |
| 24.06.2026 | 14,10 | 14,52 | 14,10 | 14,52 | 5,99% | 34.343,00 |
| 23.06.2026 | 13,58 | 13,84 | 13,58 | 13,70 | 1,03% | 9.814,00 |
| 22.06.2026 | 13,46 | 13,62 | 13,46 | 13,56 | 0,89% | 35.093,00 |
| 19.06.2026 | 13,46 | 13,46 | 13,32 | 13,44 | 0,15% | 3.220,00 |
| 18.06.2026 | 13,40 | 13,56 | 13,40 | 13,42 | -0,59% | 9.768,00 |
| 17.06.2026 | 13,26 | 13,72 | 13,26 | 13,50 | 3,37% | 4.935,00 |
| 16.06.2026 | 13,18 | 13,42 | 13,06 | 13,06 | -3,26% | 18.229,00 |
| 15.06.2026 | 13,10 | 13,50 | 13,10 | 13,50 | 8,52% | 20.682,00 |
| 12.06.2026 | 12,04 | 13,24 | 12,04 | 12,44 | 4,54% | 25.070,00 |
| 11.06.2026 | 11,12 | 11,90 | 11,12 | 11,90 | 3,48% | 430,00 |
| 10.06.2026 | 11,84 | 11,84 | 11,50 | 11,50 | -3,69% | 808,00 |
| 09.06.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 2,93% | - |
| 08.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | - |
| 05.06.2026 | 11,94 | 12,40 | 11,94 | 12,40 | 2,65% | 5.060,00 |
| 04.06.2026 | 11,96 | 12,08 | 11,96 | 12,08 | 2,37% | 2.183,00 |
| 03.06.2026 | 11,94 | 12,00 | 11,80 | 11,80 | -2,48% | 6.730,00 |
| 02.06.2026 | 11,76 | 12,10 | 11,76 | 12,10 | 0,83% | 3.550,00 |
| 01.06.2026 | 11,94 | 12,12 | 11,94 | 12,00 | -2,44% | 10.126,00 |
| 29.05.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 2,67% | 8.120,00 |
| 28.05.2026 | 11,98 | 11,98 | 11,98 | 11,98 | -0,17% | - |
| 27.05.2026 | 11,70 | 12,28 | 11,70 | 12,00 | 3,27% | 50.426,00 |
| 26.05.2026 | 11,64 | 11,88 | 11,62 | 11,62 | 1,57% | 920,00 |
| 25.05.2026 | 11,52 | 11,52 | 11,44 | 11,44 | 2,33% | 120,00 |
| 22.05.2026 | 10,94 | 11,18 | 10,94 | 11,18 | 0,72% | 250,00 |
| 21.05.2026 | 10,86 | 11,10 | 10,86 | 11,10 | 1,65% | 465,00 |
| 20.05.2026 | 10,60 | 10,92 | 10,60 | 10,92 | 4,00% | 1.249,00 |
| 19.05.2026 | 10,56 | 10,84 | 10,50 | 10,50 | -4,55% | 14.885,00 |
| 18.05.2026 | 10,74 | 11,00 | 10,74 | 11,00 | -0,90% | 509,00 |
| 15.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,07% | 50,00 |
| 14.05.2026 | 11,04 | 11,22 | 11,00 | 11,22 | 1,26% | 19.500,00 |
| 13.05.2026 | 11,32 | 11,32 | 11,00 | 11,08 | -1,07% | 3.479,00 |
| 12.05.2026 | 11,66 | 11,66 | 11,20 | 11,20 | -4,60% | 1.700,00 |
| 11.05.2026 | 11,56 | 11,86 | 11,56 | 11,74 | 5,20% | 52.626,00 |
| 08.05.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,36% | - |
| 07.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,27% | - |
| 06.05.2026 | 10,58 | 11,52 | 10,58 | 11,06 | 5,33% | 1.704,00 |
| 05.05.2026 | 10,42 | 10,50 | 10,42 | 10,50 | -1,69% | 360,00 |
| 04.05.2026 | 10,48 | 10,68 | 10,48 | 10,68 | 2,30% | 1.620,00 |
| 30.04.2026 | 9,80 | 10,44 | 9,80 | 10,44 | 3,78% | 31.071,00 |
| 29.04.2026 | 9,99 | 10,06 | 9,99 | 10,06 | -0,59% | 2.565,00 |
| 28.04.2026 | 9,93 | 10,16 | 9,93 | 10,12 | -0,78% | 4.116,00 |
| 27.04.2026 | 10,20 | 10,24 | 10,02 | 10,20 | 3,34% | 30.858,00 |
| 24.04.2026 | 10,42 | 10,42 | 9,87 | 9,87 | -5,28% | 6.310,00 |
| 23.04.2026 | 10,70 | 10,70 | 10,42 | 10,42 | -4,93% | 30.738,00 |
| 22.04.2026 | 11,12 | 11,12 | 10,88 | 10,96 | -3,69% | 8.917,00 |
| 21.04.2026 | 11,44 | 11,48 | 11,38 | 11,38 | 1,61% | 3.100,00 |
| 20.04.2026 | 11,54 | 11,54 | 11,20 | 11,20 | -6,82% | 9.204,00 |
| 17.04.2026 | 11,08 | 12,18 | 11,08 | 12,02 | 9,27% | 55.555,00 |
| 16.04.2026 | 11,44 | 11,44 | 11,00 | 11,00 | -5,01% | 4.140,00 |
| 15.04.2026 | 11,70 | 11,70 | 11,50 | 11,58 | -1,70% | 9.305,00 |
| 14.04.2026 | 10,76 | 11,82 | 10,76 | 11,78 | 9,28% | 1.693,00 |
| 13.04.2026 | 11,36 | 11,36 | 10,60 | 10,78 | -5,93% | 15.653,00 |
| 10.04.2026 | 10,72 | 11,80 | 10,72 | 11,46 | 5,33% | 14.360,00 |
| 09.04.2026 | 10,92 | 10,92 | 10,88 | 10,88 | -0,91% | 18.000,00 |
| 08.04.2026 | 11,04 | 11,46 | 10,96 | 10,98 | 10,13% | 22.176,00 |
| 07.04.2026 | 10,32 | 10,44 | 9,95 | 9,97 | 0,20% | 1.375,00 |
| 02.04.2026 | 10,09 | 10,09 | 9,90 | 9,95 | -3,49% | 1.155,00 |
| 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 |