12,480€
-0,56%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,61 | 12,92 | 12,38 | 12,49 | -0,52% | - |
| 01.07.2025 | 12,83 | 12,84 | 12,38 | 12,55 | -2,14% | - |
| 30.06.2025 | 12,90 | 12,94 | 12,57 | 12,83 | -0,27% | - |
| 27.06.2025 | 12,60 | 13,01 | 12,39 | 12,86 | 2,10% | - |
| 26.06.2025 | 12,33 | 12,66 | 12,25 | 12,60 | 2,36% | - |
| 25.06.2025 | 12,79 | 12,99 | 12,24 | 12,31 | -3,87% | - |
| 24.06.2025 | 12,82 | 13,53 | 12,55 | 12,80 | 2,81% | 3.558,00 |
| 23.06.2025 | 12,37 | 12,56 | 12,23 | 12,45 | -0,48% | 1.075,00 |
| 20.06.2025 | 12,52 | 12,71 | 12,46 | 12,51 | 0,68% | 384,00 |
| 19.06.2025 | 12,57 | 12,70 | 12,30 | 12,43 | -1,11% | - |
| 18.06.2025 | 12,43 | 12,77 | 12,25 | 12,57 | 1,09% | 150,00 |
| 17.06.2025 | 13,29 | 13,32 | 12,31 | 12,43 | -6,89% | 2.702,00 |
| 16.06.2025 | 13,41 | 13,41 | 12,95 | 13,35 | -0,41% | 1.987,00 |
| 13.06.2025 | 14,03 | 14,03 | 13,02 | 13,41 | -4,96% | 4.600,00 |
| 12.06.2025 | 14,40 | 14,52 | 13,81 | 14,11 | -2,05% | 204,00 |
| 11.06.2025 | 14,28 | 14,64 | 13,95 | 14,40 | 0,81% | 1.866,00 |
| 10.06.2025 | 13,50 | 14,46 | 13,37 | 14,29 | 5,81% | 694,00 |
| 09.06.2025 | 14,09 | 14,23 | 13,43 | 13,50 | -4,19% | 456,00 |
| 06.06.2025 | 14,45 | 14,62 | 13,87 | 14,09 | -2,08% | 3.117,00 |
| 05.06.2025 | 19,81 | 19,89 | 14,23 | 14,39 | -27,34% | 11.696,00 |
| 04.06.2025 | 19,05 | 19,88 | 18,99 | 19,81 | 3,99% | 1.075,00 |
| 03.06.2025 | 18,83 | 19,22 | 18,62 | 19,05 | 0,66% | 100,00 |
| 02.06.2025 | 18,97 | 18,97 | 18,46 | 18,92 | -0,24% | - |
| 30.05.2025 | 18,91 | 19,04 | 18,76 | 18,97 | 0,18% | - |
| 29.05.2025 | 18,71 | 19,20 | 18,71 | 18,93 | 1,12% | 63,00 |
| 28.05.2025 | 18,84 | 19,22 | 18,49 | 18,72 | -0,61% | - |
| 27.05.2025 | 19,09 | 19,49 | 18,82 | 18,84 | -1,54% | - |
| 26.05.2025 | 18,76 | 19,35 | 18,76 | 19,13 | 1,97% | 1.000,00 |
| 23.05.2025 | 18,84 | 19,33 | 18,33 | 18,76 | -0,42% | 70,00 |
| 22.05.2025 | 19,16 | 19,39 | 18,81 | 18,84 | -1,64% | 210,00 |
| 21.05.2025 | 19,63 | 19,70 | 18,99 | 19,16 | -2,42% | 100,00 |
| 20.05.2025 | 19,95 | 20,27 | 19,57 | 19,63 | -1,58% | - |
| 19.05.2025 | 19,40 | 20,08 | 19,29 | 19,95 | 2,81% | 500,00 |
| 16.05.2025 | 19,67 | 19,78 | 19,17 | 19,40 | -1,37% | - |
| 15.05.2025 | 20,44 | 20,63 | 19,51 | 19,67 | -3,77% | - |
| 14.05.2025 | 19,88 | 21,01 | 19,24 | 20,44 | 2,82% | - |
| 13.05.2025 | 20,40 | 20,77 | 19,83 | 19,88 | -3,26% | 1.000,00 |
| 12.05.2025 | 19,35 | 20,86 | 19,17 | 20,55 | 7,87% | 75,00 |
| 09.05.2025 | 19,14 | 19,37 | 18,89 | 19,05 | -0,47% | - |
| 08.05.2025 | 19,25 | 19,69 | 18,83 | 19,14 | -1,01% | 6,00 |
| 07.05.2025 | 19,67 | 19,81 | 19,18 | 19,34 | -1,68% | - |
| 06.05.2025 | 20,03 | 20,57 | 18,95 | 19,67 | -1,92% | 1.000,00 |
| 05.05.2025 | 20,26 | 20,26 | 19,93 | 20,05 | -1,04% | 1.000,00 |
| 02.05.2025 | 19,34 | 20,43 | 19,32 | 20,26 | 5,91% | 2.150,00 |
| 30.04.2025 | 19,62 | 19,79 | 18,96 | 19,13 | -2,37% | - |
| 29.04.2025 | 19,32 | 19,73 | 19,17 | 19,60 | 1,42% | - |
| 28.04.2025 | 18,93 | 19,69 | 18,86 | 19,32 | 1,98% | 1.300,00 |
| 25.04.2025 | 18,50 | 19,13 | 18,47 | 18,95 | 2,54% | - |
| 24.04.2025 | 18,80 | 19,06 | 18,24 | 18,48 | -1,73% | - |
| 23.04.2025 | 18,50 | 19,74 | 18,35 | 18,80 | 3,47% | - |
| 22.04.2025 | 16,97 | 18,36 | 16,71 | 18,17 | 6,07% | - |
| 17.04.2025 | 16,84 | 17,20 | 16,52 | 17,13 | 1,72% | 9,00 |
| 16.04.2025 | 17,33 | 17,33 | 16,75 | 16,84 | -2,80% | - |
| 15.04.2025 | 17,07 | 17,42 | 17,00 | 17,33 | 1,64% | - |
| 14.04.2025 | 16,20 | 17,29 | 16,20 | 17,05 | 5,25% | 100,00 |
| 11.04.2025 | 16,39 | 16,60 | 15,86 | 16,20 | -1,04% | - |
| 10.04.2025 | 17,68 | 18,04 | 15,93 | 16,37 | -7,41% | - |
| 09.04.2025 | 16,48 | 18,00 | 15,85 | 17,68 | 6,00% | - |
| 08.04.2025 | 16,31 | 17,22 | 16,30 | 16,68 | 2,27% | 126,00 |
| 07.04.2025 | 15,47 | 17,20 | 14,79 | 16,31 | 1,65% | 350,00 |
| 04.04.2025 | 16,83 | 17,16 | 15,75 | 16,04 | -4,69% | 612,00 |
| 03.04.2025 | 17,01 | 17,78 | 16,62 | 16,83 | -3,75% | 200,00 |
| 02.04.2025 | 17,11 | 17,50 | 16,94 | 17,49 | 2,22% | 500,00 |
| 01.04.2025 | 17,89 | 18,36 | 17,02 | 17,11 | -4,39% | 25,00 |
| 31.03.2025 | 18,89 | 18,89 | 17,70 | 17,89 | -5,29% | 456,00 |
| 28.03.2025 | 19,97 | 20,03 | 18,66 | 18,89 | -5,41% | - |
| 27.03.2025 | 19,78 | 20,38 | 19,42 | 19,97 | 0,99% | 565,00 |
| 26.03.2025 | 20,28 | 20,55 | 19,75 | 19,78 | -2,49% | - |
| 25.03.2025 | 20,27 | 20,56 | 20,05 | 20,28 | 0,05% | 660,00 |
| 24.03.2025 | 19,60 | 20,43 | 19,60 | 20,27 | 3,44% | - |
| 21.03.2025 | 20,29 | 20,36 | 19,52 | 19,60 | -3,43% | - |
| 20.03.2025 | 20,13 | 20,64 | 20,03 | 20,29 | 0,79% | 207,00 |
| 19.03.2025 | 21,10 | 21,10 | 19,78 | 20,13 | -4,60% | 323,00 |
| 18.03.2025 | 20,50 | 21,58 | 20,41 | 21,10 | 2,93% | 900,00 |
| 17.03.2025 | 20,23 | 20,66 | 20,21 | 20,50 | 0,94% | 602,00 |
| 14.03.2025 | 19,66 | 20,44 | 19,66 | 20,31 | 3,33% | - |
| 13.03.2025 | 19,15 | 20,25 | 18,91 | 19,66 | 2,64% | 254,00 |
| 12.03.2025 | 19,45 | 19,77 | 18,88 | 19,15 | -1,62% | 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 |