19,360€
-0,54%
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 | 19,45 | 19,77 | 19,18 | 19,30 | -0,85% | 80,00 |
| 11.03.2025 | 19,18 | 19,66 | 18,86 | 19,47 | 1,86% | 541,00 |
| 10.03.2025 | 20,58 | 20,58 | 18,94 | 19,11 | -7,14% | 640,00 |
| 07.03.2025 | 20,33 | 20,73 | 19,76 | 20,58 | 1,03% | 533,00 |
| 06.03.2025 | 19,98 | 20,83 | 19,96 | 20,37 | 1,95% | 821,00 |
| 05.03.2025 | 17,97 | 20,03 | 17,93 | 19,98 | 11,74% | 2.500,00 |
| 04.03.2025 | 18,88 | 18,93 | 17,72 | 17,88 | -5,37% | 2.450,00 |
| 03.03.2025 | 20,29 | 20,35 | 18,80 | 18,90 | -6,18% | 2.158,00 |
| 28.02.2025 | 20,35 | 20,64 | 19,76 | 20,14 | -1,03% | 380,00 |
| 27.02.2025 | 19,87 | 20,51 | 19,59 | 20,35 | 2,44% | 395,00 |
| 26.02.2025 | 18,90 | 20,15 | 18,90 | 19,87 | 5,11% | - |
| 25.02.2025 | 18,91 | 19,31 | 18,65 | 18,90 | 0,08% | 1.600,00 |
| 24.02.2025 | 18,25 | 19,35 | 18,15 | 18,89 | 3,48% | 1.316,00 |
| 21.02.2025 | 18,12 | 18,60 | 17,96 | 18,25 | 0,72% | 3.700,00 |
| 20.02.2025 | 18,93 | 19,05 | 17,90 | 18,12 | -4,15% | 4.738,00 |
| 19.02.2025 | 19,61 | 19,61 | 18,70 | 18,91 | -3,60% | 3.510,00 |
| 18.02.2025 | 20,28 | 20,46 | 19,59 | 19,61 | -3,30% | - |
| 17.02.2025 | 20,07 | 20,38 | 19,41 | 20,28 | 1,05% | 220,00 |
| 14.02.2025 | 20,31 | 20,50 | 19,67 | 20,07 | -1,18% | 770,00 |
| 13.02.2025 | 19,39 | 20,93 | 19,11 | 20,31 | 5,32% | 9.361,00 |
| 12.02.2025 | 18,36 | 19,34 | 18,34 | 19,29 | 5,04% | 8,00 |
| 11.02.2025 | 18,54 | 18,54 | 17,28 | 18,36 | -0,94% | - |
| 10.02.2025 | 18,57 | 18,96 | 18,33 | 18,54 | -0,16% | 6,00 |
| 07.02.2025 | 17,60 | 18,89 | 17,57 | 18,57 | 5,48% | 8.443,00 |
| 06.02.2025 | 15,35 | 17,97 | 15,33 | 17,60 | 14,85% | 3.202,00 |
| 05.02.2025 | 14,76 | 15,38 | 14,69 | 15,33 | 3,48% | 618,00 |
| 04.02.2025 | 14,98 | 15,66 | 14,68 | 14,81 | -1,13% | 5.800,00 |
| 03.02.2025 | 15,28 | 15,30 | 14,87 | 14,98 | -2,09% | - |
| 31.01.2025 | 15,54 | 15,95 | 15,26 | 15,30 | -1,42% | - |
| 30.01.2025 | 16,53 | 16,69 | 14,24 | 15,52 | -6,22% | 16.598,00 |
| 29.01.2025 | 17,34 | 17,45 | 16,20 | 16,55 | -4,34% | 600,00 |
| 28.01.2025 | 17,16 | 17,45 | 17,01 | 17,30 | 0,55% | 2.000,00 |
| 27.01.2025 | 17,07 | 17,25 | 16,70 | 17,21 | 0,79% | 1.023,00 |
| 24.01.2025 | 17,21 | 17,52 | 16,95 | 17,07 | -0,67% | 3,00 |
| 23.01.2025 | 17,29 | 17,62 | 16,60 | 17,19 | -0,58% | - |
| 22.01.2025 | 16,99 | 17,31 | 16,50 | 17,29 | 1,74% | - |
| 21.01.2025 | 15,83 | 16,99 | 15,73 | 16,99 | 7,36% | 214,00 |
| 20.01.2025 | 15,56 | 15,96 | 15,35 | 15,83 | 1,70% | 15,00 |
| 17.01.2025 | 15,23 | 15,87 | 15,23 | 15,56 | 2,17% | 2.060,00 |
| 16.01.2025 | 15,18 | 15,58 | 14,76 | 15,23 | 0,07% | - |
| 15.01.2025 | 14,78 | 15,26 | 14,78 | 15,22 | 3,01% | 2.033,00 |
| 14.01.2025 | 14,39 | 15,20 | 14,38 | 14,78 | 2,68% | 1.000,00 |
| 13.01.2025 | 14,62 | 14,76 | 13,96 | 14,39 | -2,08% | 3.619,00 |
| 10.01.2025 | 15,91 | 15,91 | 14,65 | 14,70 | -7,61% | 693,00 |
| 09.01.2025 | 15,98 | 16,18 | 15,56 | 15,91 | -0,47% | 500,00 |
| 08.01.2025 | 16,64 | 16,72 | 15,75 | 15,98 | -3,94% | 1.073,00 |
| 07.01.2025 | 16,54 | 16,70 | 16,23 | 16,64 | 0,60% | 3,00 |
| 06.01.2025 | 16,73 | 16,96 | 16,17 | 16,54 | -1,25% | 2.200,00 |
| 03.01.2025 | 17,06 | 17,30 | 16,41 | 16,75 | -1,85% | 260,00 |
| 02.01.2025 | 17,26 | 17,62 | 16,80 | 17,06 | -1,13% | 200,00 |
| 30.12.2024 | 17,03 | 17,36 | 16,89 | 17,26 | 1,26% | - |
| 27.12.2024 | 17,28 | 17,64 | 16,94 | 17,04 | -1,39% | 500,00 |
| 23.12.2024 | 17,47 | 17,62 | 17,19 | 17,28 | -0,75% | 152,00 |
| 20.12.2024 | 17,22 | 17,46 | 16,76 | 17,41 | 1,10% | - |
| 19.12.2024 | 18,01 | 18,07 | 16,94 | 17,22 | -4,39% | 165,00 |
| 18.12.2024 | 18,34 | 18,80 | 17,92 | 18,01 | -1,80% | - |
| 17.12.2024 | 17,81 | 18,42 | 17,73 | 18,34 | 2,98% | 34,00 |
| 16.12.2024 | 17,63 | 18,10 | 17,39 | 17,81 | 1,02% | - |
| 13.12.2024 | 18,85 | 18,88 | 17,61 | 17,63 | -6,45% | - |
| 12.12.2024 | 17,32 | 19,01 | 17,26 | 18,85 | 8,84% | 1.000,00 |
| 11.12.2024 | 17,16 | 17,34 | 16,85 | 17,32 | 0,90% | - |
| 10.12.2024 | 16,98 | 17,34 | 16,93 | 17,16 | 0,94% | - |
| 09.12.2024 | 16,68 | 17,29 | 16,66 | 17,00 | 1,95% | - |
| 06.12.2024 | 16,09 | 16,85 | 16,07 | 16,68 | 3,67% | 80,00 |
| 05.12.2024 | 15,63 | 16,22 | 15,61 | 16,09 | 2,81% | 1.960,00 |
| 04.12.2024 | 15,20 | 15,78 | 15,20 | 15,65 | 2,79% | - |
| 03.12.2024 | 15,26 | 15,78 | 15,12 | 15,22 | -0,23% | 35,00 |
| 02.12.2024 | 15,53 | 15,62 | 15,18 | 15,26 | -1,74% | 771,00 |
| 29.11.2024 | 15,61 | 15,67 | 15,32 | 15,53 | -0,51% | - |
| 28.11.2024 | 15,42 | 15,90 | 15,42 | 15,61 | 1,20% | 33,00 |
| 27.11.2024 | 15,76 | 16,07 | 15,38 | 15,42 | -2,16% | - |
| 26.11.2024 | 16,43 | 16,51 | 15,54 | 15,76 | -4,05% | 1.570,00 |
| 25.11.2024 | 15,64 | 16,59 | 15,61 | 16,43 | 4,89% | - |
| 22.11.2024 | 15,40 | 16,00 | 15,29 | 15,66 | 1,69% | 85,00 |
| 21.11.2024 | 15,91 | 16,03 | 15,32 | 15,40 | -3,18% | 2,00 |
| 20.11.2024 | 16,13 | 16,27 | 15,74 | 15,91 | -1,00% | 45,00 |
| 19.11.2024 | 16,34 | 16,39 | 15,46 | 16,07 | -1,17% | - |
| 18.11.2024 | 17,29 | 17,35 | 16,22 | 16,26 | -5,88% | - |
| 15.11.2024 | 17,49 | 17,68 | 17,10 | 17,27 | -1,48% | 15,00 |
| 14.11.2024 | 17,14 | 17,97 | 17,10 | 17,53 | 2,16% | - |
| 13.11.2024 | 17,16 | 17,33 | 17,02 | 17,16 | -0,35% | - |
| 12.11.2024 | 18,24 | 18,24 | 17,02 | 17,22 | -5,70% | 1.000,00 |
| 11.11.2024 | 18,37 | 18,88 | 18,16 | 18,26 | -0,19% | 600,00 |
| 08.11.2024 | 16,57 | 18,50 | 16,53 | 18,30 | 10,31% | 1.000,00 |
| 07.11.2024 | 16,61 | 17,32 | 15,48 | 16,59 | -0,39% | - |
| 06.11.2024 | 15,93 | 17,52 | 15,91 | 16,65 | 3,06% | 80,00 |
| 05.11.2024 | 16,27 | 16,53 | 16,09 | 16,16 | -0,83% | 94,00 |
| 04.11.2024 | 16,45 | 16,77 | 16,02 | 16,29 | -0,94% | 1.200,00 |
| 01.11.2024 | 16,35 | 16,64 | 15,93 | 16,45 | 0,49% | - |
| 31.10.2024 | 16,39 | 16,63 | 16,23 | 16,37 | -0,12% | - |
| 30.10.2024 | 16,70 | 16,91 | 16,16 | 16,39 | -2,27% | - |
| 29.10.2024 | 16,69 | 16,90 | 16,18 | 16,77 | 0,48% | 160,00 |
| 28.10.2024 | 15,98 | 16,78 | 15,98 | 16,69 | 4,90% | 200,00 |
| 25.10.2024 | 15,88 | 16,00 | 15,61 | 15,91 | -0,28% | 132,00 |
| 24.10.2024 | 15,59 | 16,46 | 15,58 | 15,95 | 2,31% | - |
| 23.10.2024 | 15,15 | 15,61 | 14,99 | 15,59 | 3,18% | - |
| 22.10.2024 | 14,20 | 15,15 | 14,13 | 15,11 | 6,41% | 124,00 |
| 21.10.2024 | 14,49 | 14,55 | 13,98 | 14,20 | -2,10% | 3,00 |
| 18.10.2024 | 14,54 | 14,64 | 14,22 | 14,51 | -0,34% | 1.125,00 |
| 17.10.2024 | 14,70 | 14,97 | 14,54 | 14,56 | -1,36% | - |