12,580€
0,56%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,60 | 12,69 | 12,43 | 12,62 | 0,88% | - |
| 30.07.2026 | 12,10 | 12,59 | 12,01 | 12,51 | 2,46% | - |
| 29.07.2026 | 12,70 | 12,73 | 12,21 | 12,21 | -2,63% | 1.730,00 |
| 28.07.2026 | 12,40 | 12,64 | 12,36 | 12,54 | 0,00% | 866,00 |
| 27.07.2026 | 12,37 | 12,72 | 12,29 | 12,54 | 4,33% | - |
| 24.07.2026 | 11,71 | 12,09 | 11,66 | 12,02 | 0,92% | - |
| 23.07.2026 | 12,20 | 12,25 | 11,89 | 11,91 | -3,25% | 50,00 |
| 22.07.2026 | 12,55 | 12,55 | 12,07 | 12,31 | -1,52% | - |
| 21.07.2026 | 12,57 | 12,75 | 12,39 | 12,50 | -2,72% | - |
| 20.07.2026 | 13,27 | 13,31 | 12,56 | 12,85 | -0,70% | - |
| 17.07.2026 | 13,05 | 13,36 | 12,80 | 12,94 | -2,27% | - |
| 16.07.2026 | 13,37 | 13,51 | 13,16 | 13,24 | 0,68% | - |
| 15.07.2026 | 12,97 | 13,15 | 12,90 | 13,15 | 1,47% | - |
| 14.07.2026 | 13,16 | 13,24 | 12,75 | 12,96 | -3,71% | - |
| 13.07.2026 | 13,90 | 13,90 | 13,46 | 13,46 | -1,82% | 364,00 |
| 10.07.2026 | 13,73 | 14,10 | 13,51 | 13,71 | 2,08% | 2.285,00 |
| 09.07.2026 | 13,25 | 13,49 | 13,14 | 13,43 | 2,13% | 888,00 |
| 08.07.2026 | 13,79 | 14,00 | 13,05 | 13,15 | -6,80% | 1.040,00 |
| 07.07.2026 | 14,13 | 14,38 | 14,04 | 14,11 | -1,33% | - |
| 06.07.2026 | 14,00 | 14,39 | 13,91 | 14,30 | 2,14% | 60,00 |
| 03.07.2026 | 14,32 | 14,39 | 13,82 | 14,00 | -2,64% | - |
| 02.07.2026 | 13,87 | 14,38 | 13,69 | 14,38 | 3,98% | - |
| 01.07.2026 | 13,74 | 13,90 | 13,65 | 13,83 | -0,22% | 700,00 |
| 30.06.2026 | 14,02 | 14,02 | 13,74 | 13,86 | -1,07% | - |
| 29.06.2026 | 14,35 | 14,38 | 13,86 | 14,01 | 0,14% | 12,00 |
| 26.06.2026 | 14,34 | 14,43 | 13,93 | 13,99 | -4,37% | 70,00 |
| 25.06.2026 | 14,34 | 14,72 | 14,33 | 14,63 | 2,02% | 163,00 |
| 24.06.2026 | 13,92 | 14,41 | 13,92 | 14,34 | 4,37% | - |
| 23.06.2026 | 13,32 | 13,88 | 13,32 | 13,74 | 0,96% | - |
| 22.06.2026 | 13,50 | 13,70 | 13,36 | 13,61 | 0,52% | - |
| 19.06.2026 | 13,59 | 13,61 | 13,28 | 13,54 | -0,88% | - |
| 18.06.2026 | 13,28 | 13,71 | 13,28 | 13,66 | 1,64% | 1.812,00 |
| 17.06.2026 | 13,27 | 13,65 | 13,21 | 13,44 | 0,98% | - |
| 16.06.2026 | 13,28 | 13,49 | 13,20 | 13,31 | -0,22% | - |
| 15.06.2026 | 12,84 | 13,65 | 12,67 | 13,34 | 7,15% | 1.209,00 |
| 12.06.2026 | 12,06 | 13,24 | 11,98 | 12,45 | 7,79% | 1.002,00 |
| 11.06.2026 | 11,24 | 12,02 | 11,09 | 11,55 | 2,03% | 2.771,00 |
| 10.06.2026 | 11,84 | 11,97 | 11,30 | 11,32 | -6,68% | 900,00 |
| 09.06.2026 | 11,97 | 12,22 | 11,93 | 12,13 | 1,17% | - |
| 08.06.2026 | 11,82 | 12,21 | 11,82 | 11,99 | -2,44% | - |
| 05.06.2026 | 11,99 | 12,45 | 11,97 | 12,29 | 1,65% | 1.428,00 |
| 04.06.2026 | 11,79 | 12,12 | 11,79 | 12,09 | 3,33% | - |
| 03.06.2026 | 11,97 | 12,08 | 11,32 | 11,70 | -3,15% | 800,00 |
| 02.06.2026 | 11,80 | 12,20 | 11,72 | 12,08 | 0,50% | - |
| 01.06.2026 | 11,99 | 12,26 | 11,94 | 12,02 | -2,12% | 114,00 |
| 29.05.2026 | 12,00 | 12,39 | 11,98 | 12,28 | 2,68% | - |
| 28.05.2026 | 11,98 | 12,10 | 11,61 | 11,96 | -2,53% | 1.664,00 |
| 27.05.2026 | 11,77 | 12,28 | 11,74 | 12,27 | 4,25% | 300,00 |
| 26.05.2026 | 11,57 | 11,84 | 11,40 | 11,77 | 1,55% | 3.749,00 |
| 25.05.2026 | 11,54 | 11,76 | 11,43 | 11,59 | 2,02% | 3.199,00 |
| 22.05.2026 | 11,04 | 11,38 | 10,97 | 11,36 | 3,18% | 3.000,00 |
| 21.05.2026 | 10,96 | 11,12 | 10,82 | 11,01 | 0,46% | 3.000,00 |
| 20.05.2026 | 10,65 | 11,23 | 10,60 | 10,96 | 4,18% | 2.000,00 |
| 19.05.2026 | 10,58 | 10,77 | 10,50 | 10,52 | -0,94% | 7.520,00 |
| 18.05.2026 | 10,88 | 11,10 | 10,42 | 10,62 | -2,03% | 105,00 |
| 15.05.2026 | 11,27 | 11,27 | 10,77 | 10,84 | -2,69% | 260,00 |
| 14.05.2026 | 11,10 | 11,22 | 10,79 | 11,14 | 0,54% | 405,00 |
| 13.05.2026 | 11,39 | 11,42 | 11,06 | 11,08 | -4,73% | - |
| 12.05.2026 | 11,68 | 11,94 | 11,57 | 11,63 | -0,60% | - |
| 11.05.2026 | 11,55 | 11,89 | 11,48 | 11,70 | 0,26% | 46,00 |
| 08.05.2026 | 11,34 | 11,70 | 11,14 | 11,67 | 1,30% | 2.712,00 |
| 07.05.2026 | 11,25 | 11,60 | 11,22 | 11,52 | 2,67% | 113,00 |
| 06.05.2026 | 10,47 | 11,48 | 10,47 | 11,22 | 6,86% | 1.316,00 |
| 05.05.2026 | 10,48 | 10,50 | 10,24 | 10,50 | 0,38% | 3,00 |
| 04.05.2026 | 10,38 | 10,60 | 10,36 | 10,46 | 0,77% | 5.310,00 |
| 30.04.2026 | 9,99 | 10,38 | 9,83 | 10,38 | 4,11% | - |
| 29.04.2026 | 10,03 | 10,11 | 9,92 | 9,97 | -0,30% | 1.984,00 |
| 28.04.2026 | 10,01 | 10,12 | 9,88 | 10,00 | 0,45% | - |
| 27.04.2026 | 10,16 | 10,28 | 9,88 | 9,96 | 0,30% | 1.500,00 |
| 24.04.2026 | 10,47 | 10,52 | 9,74 | 9,93 | -4,84% | 61,00 |
| 23.04.2026 | 10,80 | 10,80 | 10,32 | 10,43 | -4,49% | 1.110,00 |
| 22.04.2026 | 11,05 | 11,37 | 10,80 | 10,92 | -2,93% | - |
| 21.04.2026 | 11,51 | 11,54 | 11,20 | 11,25 | 0,18% | - |
| 20.04.2026 | 11,96 | 11,96 | 11,20 | 11,23 | -5,95% | 1.962,00 |
| 17.04.2026 | 11,09 | 12,36 | 11,05 | 11,94 | 7,28% | 6.365,00 |
| 16.04.2026 | 11,48 | 11,51 | 10,93 | 11,13 | -3,05% | 565,00 |
| 15.04.2026 | 11,65 | 11,72 | 11,42 | 11,48 | -2,21% | - |
| 14.04.2026 | 10,90 | 11,95 | 10,88 | 11,74 | 10,13% | 663,00 |
| 13.04.2026 | 11,26 | 11,27 | 10,48 | 10,66 | -6,41% | 739,00 |
| 10.04.2026 | 10,66 | 11,91 | 10,64 | 11,39 | 6,35% | 317,00 |
| 09.04.2026 | 10,83 | 10,92 | 10,63 | 10,71 | -2,01% | - |
| 08.04.2026 | 10,33 | 11,62 | 10,33 | 10,93 | 9,14% | 11.588,00 |
| 07.04.2026 | 10,38 | 10,40 | 9,99 | 10,02 | 0,35% | 200,00 |
| 02.04.2026 | 10,02 | 10,09 | 9,82 | 9,98 | -3,43% | 1.590,00 |
| 01.04.2026 | 10,00 | 10,54 | 10,00 | 10,34 | 6,16% | 7.701,00 |
| 31.03.2026 | 10,02 | 10,16 | 9,58 | 9,74 | -1,22% | 259,00 |
| 30.03.2026 | 10,20 | 10,29 | 9,76 | 9,86 | -3,62% | 500,00 |
| 27.03.2026 | 10,36 | 10,43 | 10,07 | 10,23 | -0,24% | 322,00 |
| 26.03.2026 | 10,39 | 10,52 | 10,13 | 10,25 | -0,49% | - |
| 25.03.2026 | 10,69 | 10,77 | 10,23 | 10,30 | -0,24% | 6.960,00 |
| 24.03.2026 | 10,33 | 10,53 | 10,11 | 10,33 | -0,72% | 1.025,00 |
| 23.03.2026 | 10,04 | 10,87 | 9,68 | 10,40 | 0,73% | 44,00 |
| 20.03.2026 | 10,27 | 10,55 | 10,21 | 10,33 | 1,72% | - |
| 19.03.2026 | 10,53 | 10,59 | 10,06 | 10,15 | -4,92% | 475,00 |
| 18.03.2026 | 10,88 | 11,09 | 10,42 | 10,68 | 1,23% | 1.200,00 |
| 17.03.2026 | 10,26 | 10,63 | 10,24 | 10,55 | 1,88% | - |
| 16.03.2026 | 10,72 | 10,74 | 10,18 | 10,35 | -1,71% | 800,00 |
| 13.03.2026 | 10,58 | 10,71 | 10,27 | 10,53 | -1,68% | 1.549,00 |
| 12.03.2026 | 11,00 | 11,02 | 10,68 | 10,71 | -3,95% | - |
| 11.03.2026 | 11,15 | 11,17 | 10,74 | 11,15 | -0,09% | 1.241,00 |