12,910€
0,39%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 13,06 | 13,20 | 12,86 | 12,86 | -1,08% | 2.201,00 |
| 26.08.2026 | 12,66 | 13,06 | 12,66 | 13,00 | 4,00% | 732,00 |
| 25.08.2026 | 12,36 | 12,50 | 12,36 | 12,50 | -0,48% | 600,00 |
| 24.08.2026 | 12,28 | 12,60 | 12,28 | 12,56 | 4,32% | 3.555,00 |
| 21.08.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -1,47% | - |
| 20.08.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 0,16% | - |
| 19.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 18.08.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,12% | - |
| 17.08.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -1,57% | - |
| 14.08.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 0,95% | - |
| 13.08.2026 | 12,50 | 12,62 | 12,46 | 12,62 | 1,12% | 20.747,00 |
| 12.08.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 0,16% | 279,00 |
| 11.08.2026 | 12,64 | 12,64 | 12,46 | 12,46 | -2,35% | 65,00 |
| 10.08.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -1,39% | - |
| 07.08.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 1,09% | - |
| 06.08.2026 | 12,86 | 12,86 | 12,80 | 12,80 | -5,88% | 1.285,00 |
| 05.08.2026 | 13,44 | 13,90 | 13,44 | 13,60 | 2,56% | 580,00 |
| 04.08.2026 | 12,92 | 13,48 | 12,82 | 13,26 | 5,24% | 1.552,00 |
| 03.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 31.07.2026 | 12,62 | 12,80 | 12,62 | 12,80 | 5,96% | 2.400,00 |
| 30.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -3,67% | - |
| 29.07.2026 | 12,60 | 12,60 | 12,54 | 12,54 | 0,64% | 900,00 |
| 28.07.2026 | 12,28 | 12,68 | 12,28 | 12,46 | -1,74% | 19.118,00 |
| 27.07.2026 | 12,48 | 12,68 | 12,48 | 12,68 | 6,55% | 3.900,00 |
| 24.07.2026 | 11,68 | 11,90 | 11,68 | 11,90 | 0,85% | 3.700,00 |
| 23.07.2026 | 12,12 | 12,12 | 11,80 | 11,80 | -3,28% | 8.560,00 |
| 22.07.2026 | 12,50 | 12,52 | 12,20 | 12,20 | -3,17% | 6.026,00 |
| 21.07.2026 | 12,58 | 12,60 | 12,58 | 12,60 | -0,79% | 4.622,00 |
| 20.07.2026 | 13,08 | 13,08 | 12,70 | 12,70 | -3,64% | 494,00 |
| 17.07.2026 | 13,00 | 13,26 | 13,00 | 13,18 | -1,49% | 2.085,00 |
| 16.07.2026 | 13,34 | 13,38 | 13,16 | 13,38 | 1,21% | 3.805,00 |
| 15.07.2026 | 12,98 | 13,22 | 12,98 | 13,22 | 1,69% | 350,00 |
| 14.07.2026 | 13,16 | 13,16 | 12,90 | 13,00 | -4,41% | 10.886,00 |
| 13.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,15% | - |
| 10.07.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 1,95% | - |
| 09.07.2026 | 13,10 | 13,32 | 13,10 | 13,32 | 1,68% | 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 |