12,800€
-6,71%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 13,72 | 13,79 | 12,90 | 13,06 | -4,85% | 1.000,00 |
| 27.11.2025 | 13,65 | 13,91 | 13,55 | 13,72 | 1,55% | 825,00 |
| 26.11.2025 | 13,46 | 13,65 | 13,36 | 13,51 | -0,84% | - |
| 25.11.2025 | 12,96 | 13,74 | 12,61 | 13,63 | 6,40% | 201,00 |
| 24.11.2025 | 12,56 | 13,28 | 12,52 | 12,81 | 2,15% | 25,00 |
| 21.11.2025 | 12,14 | 13,10 | 12,13 | 12,54 | 4,72% | 6.426,00 |
| 20.11.2025 | 12,16 | 12,29 | 11,79 | 11,97 | -1,64% | - |
| 19.11.2025 | 11,56 | 12,25 | 11,38 | 12,17 | 5,32% | - |
| 18.11.2025 | 12,01 | 12,02 | 11,51 | 11,56 | -4,62% | 2.000,00 |
| 17.11.2025 | 12,32 | 12,35 | 11,89 | 12,12 | -0,25% | 4,00 |
| 14.11.2025 | 12,55 | 12,70 | 12,05 | 12,15 | -2,72% | 169,00 |
| 13.11.2025 | 11,71 | 13,46 | 11,56 | 12,49 | 8,61% | 1.000,00 |
| 12.11.2025 | 11,66 | 11,69 | 11,36 | 11,50 | -0,52% | - |
| 11.11.2025 | 11,75 | 11,75 | 11,50 | 11,56 | 1,45% | - |
| 10.11.2025 | 11,32 | 11,62 | 11,29 | 11,39 | 3,26% | 80,00 |
| 07.11.2025 | 11,46 | 11,56 | 11,01 | 11,03 | -3,03% | 145,00 |
| 06.11.2025 | 11,80 | 11,80 | 11,35 | 11,38 | -2,28% | 750,00 |
| 05.11.2025 | 11,51 | 11,75 | 11,51 | 11,64 | 1,04% | - |
| 04.11.2025 | 12,06 | 12,06 | 11,49 | 11,52 | -3,76% | - |
| 03.11.2025 | 11,95 | 12,00 | 11,88 | 11,97 | -0,08% | - |
| 31.10.2025 | 12,03 | 12,32 | 11,92 | 11,98 | 0,17% | - |
| 30.10.2025 | 12,03 | 12,16 | 11,93 | 11,96 | -0,37% | - |
| 29.10.2025 | 12,28 | 12,40 | 12,00 | 12,01 | -2,36% | - |
| 28.10.2025 | 12,49 | 12,56 | 12,28 | 12,30 | -3,49% | - |
| 27.10.2025 | 12,78 | 12,95 | 12,74 | 12,74 | 0,59% | - |
| 24.10.2025 | 12,79 | 12,88 | 12,65 | 12,67 | -1,09% | - |
| 23.10.2025 | 13,00 | 13,07 | 12,71 | 12,81 | -0,27% | - |
| 22.10.2025 | 12,95 | 12,95 | 12,67 | 12,84 | -0,35% | - |
| 21.10.2025 | 12,75 | 13,02 | 12,72 | 12,89 | 1,06% | 748,00 |
| 20.10.2025 | 13,36 | 13,54 | 12,66 | 12,75 | -4,06% | 14,00 |
| 17.10.2025 | 13,22 | 13,57 | 12,99 | 13,29 | 4,48% | - |
| 16.10.2025 | 12,65 | 12,90 | 12,63 | 12,72 | 1,07% | 402,00 |
| 15.10.2025 | 13,22 | 13,33 | 12,59 | 12,59 | -4,04% | 150,00 |
| 14.10.2025 | 13,21 | 13,51 | 12,90 | 13,12 | -0,98% | - |
| 13.10.2025 | 13,15 | 13,26 | 13,04 | 13,25 | 0,68% | - |
| 10.10.2025 | 13,53 | 13,56 | 13,16 | 13,16 | -1,83% | - |
| 09.10.2025 | 13,41 | 13,52 | 13,25 | 13,40 | 0,15% | - |
| 08.10.2025 | 13,52 | 13,54 | 13,31 | 13,38 | -1,76% | - |
| 07.10.2025 | 13,64 | 13,67 | 13,50 | 13,62 | -0,15% | - |
| 06.10.2025 | 13,87 | 13,98 | 13,59 | 13,64 | -0,62% | - |
| 03.10.2025 | 13,69 | 13,86 | 13,38 | 13,73 | -0,51% | 640,00 |
| 02.10.2025 | 13,33 | 13,86 | 13,27 | 13,80 | 3,02% | 2.000,00 |
| 01.10.2025 | 13,23 | 13,41 | 12,97 | 13,39 | 0,94% | - |
| 30.09.2025 | 13,34 | 13,37 | 12,97 | 13,27 | 0,00% | 1.000,00 |
| 29.09.2025 | 13,50 | 13,70 | 13,25 | 13,27 | -0,86% | - |
| 26.09.2025 | 13,69 | 13,79 | 13,36 | 13,38 | -1,07% | - |
| 25.09.2025 | 13,83 | 13,98 | 13,51 | 13,53 | -2,59% | - |
| 24.09.2025 | 13,88 | 14,00 | 13,47 | 13,89 | -1,21% | - |
| 23.09.2025 | 13,81 | 14,17 | 13,74 | 14,06 | 1,48% | 77,00 |
| 22.09.2025 | 14,31 | 14,36 | 13,73 | 13,85 | -4,02% | 4.072,00 |
| 19.09.2025 | 14,64 | 14,64 | 14,17 | 14,43 | -1,47% | - |
| 18.09.2025 | 14,54 | 14,72 | 14,45 | 14,65 | -0,14% | - |
| 17.09.2025 | 14,41 | 14,75 | 14,40 | 14,67 | 0,58% | - |
| 16.09.2025 | 14,57 | 14,77 | 14,48 | 14,58 | -0,34% | - |
| 15.09.2025 | 14,72 | 15,09 | 14,22 | 14,63 | -2,17% | 24,00 |
| 12.09.2025 | 14,78 | 14,98 | 14,69 | 14,96 | -0,07% | - |
| 11.09.2025 | 14,80 | 15,04 | 14,78 | 14,97 | 0,61% | - |
| 10.09.2025 | 15,19 | 15,25 | 14,60 | 14,88 | -1,49% | - |
| 09.09.2025 | 15,07 | 15,29 | 15,03 | 15,10 | -0,33% | - |
| 08.09.2025 | 15,17 | 15,37 | 14,99 | 15,15 | -0,07% | - |
| 05.09.2025 | 15,38 | 15,54 | 15,07 | 15,16 | -1,46% | 1.500,00 |
| 04.09.2025 | 15,58 | 15,63 | 14,90 | 15,39 | -0,32% | - |
| 03.09.2025 | 15,20 | 15,65 | 15,18 | 15,44 | 1,25% | - |
| 02.09.2025 | 15,58 | 15,81 | 15,06 | 15,25 | -2,09% | 4.532,00 |
| 01.09.2025 | 15,58 | 15,94 | 15,54 | 15,57 | -0,06% | 300,00 |
| 29.08.2025 | 16,10 | 16,15 | 15,58 | 15,58 | -2,93% | 608,00 |
| 28.08.2025 | 15,84 | 16,20 | 15,84 | 16,05 | 1,39% | 22,00 |
| 27.08.2025 | 16,12 | 16,30 | 15,67 | 15,83 | -1,80% | 885,00 |
| 26.08.2025 | 16,09 | 16,16 | 15,85 | 16,12 | 0,50% | 500,00 |
| 25.08.2025 | 16,05 | 16,21 | 15,85 | 16,04 | -0,22% | 8,00 |
| 22.08.2025 | 15,94 | 16,26 | 15,92 | 16,08 | 0,75% | 104,00 |
| 21.08.2025 | 16,12 | 16,12 | 15,59 | 15,96 | -1,02% | - |
| 20.08.2025 | 16,26 | 16,48 | 15,96 | 16,12 | -0,86% | - |
| 19.08.2025 | 16,02 | 16,55 | 15,99 | 16,26 | 1,53% | 2.895,00 |
| 18.08.2025 | 16,20 | 16,23 | 15,90 | 16,02 | -0,93% | - |
| 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 |