16,125€
3,30%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,65 | 16,24 | 15,51 | 16,17 | 3,56% | 46,00 |
| 14.08.2025 | 15,19 | 15,71 | 15,15 | 15,61 | 2,60% | 229,00 |
| 13.08.2025 | 15,78 | 15,86 | 15,16 | 15,22 | -3,55% | 4.175,00 |
| 12.08.2025 | 15,77 | 15,86 | 15,40 | 15,78 | -0,09% | 313,00 |
| 11.08.2025 | 16,33 | 16,64 | 15,63 | 15,79 | -3,31% | 4.500,00 |
| 08.08.2025 | 16,06 | 16,52 | 15,80 | 16,33 | 1,94% | 805,00 |
| 07.08.2025 | 15,06 | 16,05 | 15,06 | 16,02 | 6,30% | 640,00 |
| 06.08.2025 | 15,18 | 15,49 | 15,05 | 15,07 | -0,69% | 300,00 |
| 05.08.2025 | 14,74 | 15,37 | 14,74 | 15,18 | 2,99% | 340,00 |
| 04.08.2025 | 14,26 | 14,97 | 14,23 | 14,74 | 3,08% | 5.932,00 |
| 01.08.2025 | 14,48 | 14,67 | 14,09 | 14,30 | -1,72% | 2.524,00 |
| 31.07.2025 | 14,19 | 14,63 | 14,19 | 14,55 | 2,21% | 1.034,00 |
| 30.07.2025 | 14,09 | 14,58 | 14,07 | 14,23 | 1,39% | 865,00 |
| 29.07.2025 | 13,95 | 14,28 | 13,89 | 14,04 | 0,97% | 1.466,00 |
| 28.07.2025 | 13,66 | 14,23 | 13,66 | 13,90 | 1,65% | 16.360,00 |
| 25.07.2025 | 12,24 | 13,74 | 12,24 | 13,68 | 11,77% | 8.701,00 |
| 24.07.2025 | 12,40 | 12,81 | 11,24 | 12,24 | -1,17% | 500,00 |
| 23.07.2025 | 12,30 | 12,52 | 12,13 | 12,38 | 0,73% | 500,00 |
| 22.07.2025 | 12,40 | 12,48 | 12,08 | 12,29 | -1,13% | - |
| 21.07.2025 | 12,03 | 12,53 | 12,00 | 12,43 | 3,37% | 100,00 |
| 18.07.2025 | 12,18 | 12,35 | 11,97 | 12,03 | -1,23% | - |
| 17.07.2025 | 11,87 | 12,21 | 11,74 | 12,18 | 2,70% | - |
| 16.07.2025 | 11,76 | 12,01 | 11,66 | 11,86 | 0,25% | 504,00 |
| 15.07.2025 | 12,09 | 12,28 | 11,78 | 11,83 | -2,23% | 1.000,00 |
| 14.07.2025 | 11,93 | 12,32 | 11,68 | 12,10 | 1,55% | 665,00 |
| 11.07.2025 | 12,09 | 12,17 | 11,90 | 11,91 | -1,81% | 2.000,00 |
| 10.07.2025 | 12,22 | 12,47 | 11,93 | 12,13 | -0,94% | 7.802,00 |
| 09.07.2025 | 12,64 | 12,70 | 0,00 | 12,25 | -3,16% | 3.888,00 |
| 08.07.2025 | 12,66 | 12,74 | 12,52 | 12,65 | -0,16% | 1.000,00 |
| 07.07.2025 | 12,54 | 12,93 | 12,52 | 12,67 | 1,00% | 70,00 |
| 04.07.2025 | 12,65 | 12,65 | 12,36 | 12,54 | -0,56% | 302,00 |
| 03.07.2025 | 12,51 | 12,70 | 12,31 | 12,61 | 0,92% | - |
| 02.07.2025 | 12,61 | 12,92 | 12,38 | 12,50 | -0,44% | 100,00 |
| 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% | - |