18,245€
7,26%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 17,01 | 18,41 | 16,97 | 18,25 | 7,26% | 20,00 |
| 26.09.2024 | 16,14 | 17,37 | 16,14 | 17,01 | 5,29% | 26,00 |
| 25.09.2024 | 16,04 | 16,49 | 15,76 | 16,16 | 0,12% | - |
| 24.09.2024 | 15,68 | 16,33 | 15,68 | 16,14 | 3,07% | - |
| 23.09.2024 | 15,67 | 15,76 | 15,43 | 15,66 | -0,10% | 3.000,00 |
| 20.09.2024 | 16,38 | 16,38 | 15,62 | 15,67 | -4,42% | 6,00 |
| 19.09.2024 | 15,59 | 16,40 | 15,59 | 16,40 | 5,20% | - |
| 18.09.2024 | 15,13 | 15,75 | 15,01 | 15,59 | 3,04% | - |
| 17.09.2024 | 13,95 | 15,35 | 13,95 | 15,13 | 8,35% | 161,00 |
| 16.09.2024 | 14,15 | 14,28 | 13,84 | 13,96 | -1,24% | - |
| 13.09.2024 | 13,84 | 14,26 | 13,80 | 14,14 | 2,17% | 149,00 |
| 12.09.2024 | 13,93 | 14,33 | 13,50 | 13,84 | -0,82% | - |
| 11.09.2024 | 14,13 | 14,35 | 13,62 | 13,95 | -1,45% | 805,00 |
| 10.09.2024 | 14,19 | 14,46 | 13,98 | 14,16 | -0,70% | 350,00 |
| 09.09.2024 | 13,85 | 14,34 | 13,85 | 14,26 | 3,04% | 300,00 |
| 06.09.2024 | 14,22 | 14,24 | 13,65 | 13,84 | -2,81% | - |
| 05.09.2024 | 14,43 | 14,60 | 14,16 | 14,24 | -1,18% | 100,00 |
| 04.09.2024 | 14,71 | 15,05 | 14,08 | 14,41 | -2,87% | 300,00 |
| 03.09.2024 | 15,40 | 15,49 | 14,65 | 14,83 | -3,58% | - |
| 02.09.2024 | 15,92 | 15,92 | 15,23 | 15,38 | -3,36% | - |
| 30.08.2024 | 16,06 | 16,26 | 15,74 | 15,92 | -0,90% | - |
| 29.08.2024 | 15,69 | 16,21 | 15,64 | 16,06 | 2,52% | - |
| 28.08.2024 | 15,94 | 16,28 | 15,63 | 15,67 | -1,69% | - |
| 27.08.2024 | 15,21 | 16,20 | 14,96 | 15,94 | 4,87% | 2.000,00 |
| 26.08.2024 | 15,49 | 15,54 | 15,09 | 15,20 | -1,75% | 61,00 |
| 23.08.2024 | 15,18 | 15,56 | 14,90 | 15,47 | 2,21% | - |
| 22.08.2024 | 14,88 | 15,18 | 14,77 | 15,13 | 1,71% | 250,00 |
| 21.08.2024 | 14,74 | 15,27 | 14,68 | 14,88 | 1,19% | 104,00 |
| 20.08.2024 | 14,89 | 15,07 | 14,62 | 14,70 | -1,28% | 609,00 |
| 19.08.2024 | 15,21 | 15,25 | 14,78 | 14,89 | -2,20% | 1.208,00 |
| 16.08.2024 | 14,82 | 15,29 | 14,37 | 15,23 | 2,77% | 177,00 |
| 15.08.2024 | 15,36 | 15,38 | 14,52 | 14,82 | -3,26% | 10,00 |
| 14.08.2024 | 16,03 | 16,22 | 15,21 | 15,32 | -4,43% | 89,00 |
| 13.08.2024 | 15,88 | 16,22 | 15,74 | 16,03 | 0,94% | 109,00 |
| 12.08.2024 | 16,18 | 16,68 | 15,81 | 15,88 | -1,73% | 593,00 |
| 09.08.2024 | 16,28 | 16,70 | 16,01 | 16,16 | -1,25% | 5,00 |
| 08.08.2024 | 16,65 | 16,77 | 15,82 | 16,36 | -1,27% | 89,00 |
| 07.08.2024 | 16,99 | 17,37 | 16,57 | 16,57 | -1,40% | 26,00 |
| 06.08.2024 | 17,18 | 17,41 | 16,38 | 16,81 | -1,73% | 2.200,00 |
| 05.08.2024 | 17,22 | 17,49 | 16,46 | 17,10 | -2,37% | 93,00 |
| 02.08.2024 | 17,92 | 18,01 | 16,33 | 17,52 | -3,18% | 550,00 |
| 01.08.2024 | 22,83 | 22,83 | 17,99 | 18,09 | -20,76% | 678,00 |
| 31.07.2024 | 23,10 | 23,33 | 22,73 | 22,83 | -1,08% | - |
| 30.07.2024 | 22,88 | 23,61 | 22,53 | 23,08 | 0,87% | - |
| 29.07.2024 | 23,35 | 23,62 | 22,83 | 22,88 | -2,10% | - |
| 26.07.2024 | 23,40 | 24,11 | 23,28 | 23,37 | 0,00% | - |
| 25.07.2024 | 23,53 | 23,81 | 23,08 | 23,37 | -0,93% | - |
| 24.07.2024 | 23,51 | 24,30 | 23,41 | 23,59 | -0,25% | 200,00 |
| 23.07.2024 | 24,26 | 24,48 | 22,95 | 23,65 | -2,51% | - |
| 22.07.2024 | 26,92 | 26,92 | 24,15 | 24,26 | -9,55% | 139,00 |
| 19.07.2024 | 26,98 | 27,04 | 26,04 | 26,82 | -0,81% | - |
| 18.07.2024 | 26,79 | 27,09 | 26,37 | 27,04 | 1,05% | - |
| 17.07.2024 | 26,72 | 27,26 | 26,60 | 26,76 | -0,07% | - |
| 16.07.2024 | 26,00 | 26,79 | 25,81 | 26,78 | 3,00% | - |
| 15.07.2024 | 25,86 | 26,35 | 25,63 | 26,00 | 0,54% | - |
| 12.07.2024 | 26,04 | 26,23 | 25,50 | 25,86 | -0,58% | - |
| 11.07.2024 | 25,28 | 26,04 | 24,94 | 26,01 | 2,89% | - |
| 10.07.2024 | 24,57 | 25,39 | 24,22 | 25,28 | 2,89% | - |
| 09.07.2024 | 25,07 | 25,21 | 24,52 | 24,57 | -1,99% | - |
| 08.07.2024 | 24,16 | 25,12 | 24,09 | 25,07 | 3,42% | - |
| 05.07.2024 | 24,40 | 25,67 | 24,21 | 24,24 | -0,74% | - |
| 04.07.2024 | 24,50 | 24,68 | 23,89 | 24,42 | -0,45% | - |
| 03.07.2024 | 24,43 | 24,75 | 23,96 | 24,53 | 0,41% | - |
| 02.07.2024 | 25,45 | 25,50 | 24,20 | 24,43 | -4,01% | - |
| 01.07.2024 | 26,68 | 26,83 | 25,38 | 25,45 | -3,93% | - |
| 28.06.2024 | 25,95 | 26,74 | 25,73 | 26,49 | 2,08% | - |
| 27.06.2024 | 26,09 | 26,34 | 25,83 | 25,95 | -0,31% | - |
| 26.06.2024 | 26,21 | 26,34 | 25,89 | 26,03 | -0,69% | - |
| 25.06.2024 | 26,38 | 26,41 | 25,93 | 26,21 | -0,53% | - |
| 24.06.2024 | 26,23 | 26,68 | 26,06 | 26,35 | 0,23% | - |
| 21.06.2024 | 27,64 | 27,64 | 26,10 | 26,29 | -4,88% | - |
| 20.06.2024 | 27,76 | 28,11 | 27,31 | 27,64 | -0,43% | - |
| 19.06.2024 | 27,24 | 28,31 | 27,19 | 27,76 | 1,65% | - |
| 18.06.2024 | 27,86 | 28,28 | 27,09 | 27,31 | -2,08% | - |
| 17.06.2024 | 28,60 | 29,31 | 27,17 | 27,89 | -2,62% | - |
| 14.06.2024 | 29,73 | 29,79 | 28,51 | 28,64 | -3,60% | - |
| 13.06.2024 | 30,06 | 30,06 | 29,42 | 29,71 | -1,39% | - |
| 12.06.2024 | 29,77 | 30,18 | 29,61 | 30,13 | 1,07% | - |
| 11.06.2024 | 29,18 | 29,98 | 29,09 | 29,81 | 2,16% | 2,00 |
| 10.06.2024 | 28,78 | 29,38 | 28,37 | 29,18 | 1,00% | - |
| 07.06.2024 | 28,80 | 29,20 | 28,57 | 28,89 | 0,31% | - |
| 06.06.2024 | 28,66 | 29,04 | 28,48 | 28,80 | 0,38% | - |
| 05.06.2024 | 28,57 | 28,72 | 28,32 | 28,69 | 0,77% | - |
| 04.06.2024 | 28,33 | 29,32 | 27,83 | 28,47 | 0,49% | - |
| 03.06.2024 | 26,96 | 28,44 | 26,96 | 28,33 | 4,93% | 690,00 |
| 31.05.2024 | 25,89 | 27,00 | 25,83 | 27,00 | 4,53% | 500,00 |
| 30.05.2024 | 25,13 | 25,97 | 24,95 | 25,83 | 3,15% | - |
| 29.05.2024 | 25,77 | 26,16 | 24,97 | 25,04 | -2,83% | - |
| 28.05.2024 | 25,61 | 25,97 | 25,24 | 25,77 | 0,62% | - |
| 27.05.2024 | 25,52 | 25,63 | 25,44 | 25,61 | 0,35% | - |
| 24.05.2024 | 25,51 | 25,89 | 25,20 | 25,52 | 0,04% | 100,00 |
| 23.05.2024 | 23,00 | 25,63 | 22,91 | 25,51 | 10,77% | - |
| 22.05.2024 | 22,92 | 23,24 | 22,35 | 23,03 | 0,48% | 6,00 |
| 21.05.2024 | 23,42 | 23,51 | 22,77 | 22,92 | -2,34% | 2,00 |
| 20.05.2024 | 23,73 | 24,06 | 23,17 | 23,47 | -1,10% | 10,00 |
| 17.05.2024 | 24,68 | 24,74 | 23,67 | 23,73 | -3,97% | - |
| 16.05.2024 | 25,93 | 26,10 | 24,62 | 24,71 | -4,70% | - |
| 15.05.2024 | 25,69 | 26,38 | 25,53 | 25,93 | 0,93% | - |
| 14.05.2024 | 25,70 | 25,74 | 24,91 | 25,69 | -0,04% | - |
| 13.05.2024 | 25,80 | 26,13 | 25,56 | 25,70 | -0,27% | 150,00 |