10,540€
-2,77%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 10,88 | 10,88 | 10,68 | 10,71 | -1,20% | - |
| 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 |
| 10.03.2026 | 10,74 | 11,66 | 10,74 | 11,16 | 7,00% | 2.161,00 |
| 09.03.2026 | 10,61 | 10,77 | 9,72 | 10,43 | -2,30% | 6.846,00 |
| 06.03.2026 | 11,52 | 11,72 | 10,49 | 10,68 | -5,91% | 2.595,00 |
| 05.03.2026 | 12,06 | 12,20 | 11,29 | 11,35 | -11,85% | 1.887,00 |
| 04.03.2026 | 12,29 | 12,99 | 12,15 | 12,87 | 4,00% | - |
| 03.03.2026 | 13,00 | 13,03 | 12,33 | 12,38 | -4,51% | 558,00 |
| 02.03.2026 | 13,62 | 13,65 | 12,19 | 12,96 | -6,32% | 1.460,00 |
| 27.02.2026 | 14,56 | 14,56 | 13,55 | 13,84 | -9,60% | 3.000,00 |
| 26.02.2026 | 14,80 | 15,46 | 14,76 | 15,31 | 3,10% | 430,00 |
| 25.02.2026 | 14,92 | 14,98 | 14,65 | 14,85 | -0,13% | - |
| 24.02.2026 | 14,79 | 15,12 | 14,52 | 14,87 | -0,07% | - |
| 23.02.2026 | 15,05 | 15,18 | 14,81 | 14,88 | -1,33% | - |
| 20.02.2026 | 14,97 | 15,25 | 14,73 | 15,08 | 0,17% | 500,00 |
| 19.02.2026 | 15,89 | 15,91 | 14,88 | 15,05 | -4,78% | 2,00 |
| 18.02.2026 | 16,26 | 16,37 | 15,26 | 15,81 | 0,03% | 3.000,00 |
| 17.02.2026 | 16,17 | 16,27 | 15,75 | 15,80 | -2,74% | 1.500,00 |
| 16.02.2026 | 15,73 | 16,50 | 15,73 | 16,25 | 0,31% | 1.599,00 |
| 13.02.2026 | 15,99 | 16,41 | 15,90 | 16,20 | -1,13% | - |
| 12.02.2026 | 16,45 | 16,70 | 16,20 | 16,38 | 0,15% | 80,00 |
| 11.02.2026 | 15,85 | 16,39 | 15,73 | 16,36 | 3,32% | 4.500,00 |
| 10.02.2026 | 16,04 | 16,08 | 15,72 | 15,83 | -2,79% | 1.597,00 |
| 09.02.2026 | 16,09 | 16,46 | 15,98 | 16,29 | 2,26% | 1.497,00 |
| 06.02.2026 | 16,17 | 16,18 | 15,78 | 15,93 | -1,12% | - |
| 05.02.2026 | 16,76 | 16,78 | 15,87 | 16,11 | -2,60% | 2.777,00 |
| 04.02.2026 | 16,40 | 16,54 | 15,91 | 16,54 | 0,85% | 5.565,00 |
| 03.02.2026 | 16,47 | 16,71 | 16,28 | 16,40 | 1,71% | - |
| 02.02.2026 | 15,94 | 16,56 | 15,93 | 16,12 | -1,53% | - |
| 30.01.2026 | 16,33 | 16,44 | 15,86 | 16,37 | 0,09% | 850,00 |
| 29.01.2026 | 14,96 | 16,73 | 14,90 | 16,36 | 9,25% | 2.323,00 |
| 28.01.2026 | 15,05 | 15,52 | 14,93 | 14,97 | 0,27% | - |
| 27.01.2026 | 15,06 | 15,07 | 14,67 | 14,93 | -0,57% | 5,00 |
| 26.01.2026 | 15,36 | 15,42 | 14,91 | 15,02 | -0,56% | - |
| 23.01.2026 | 15,68 | 15,69 | 15,08 | 15,10 | -3,08% | - |
| 22.01.2026 | 14,76 | 15,59 | 14,65 | 15,58 | 7,60% | - |
| 21.01.2026 | 14,30 | 14,72 | 14,27 | 14,48 | 1,83% | 7,00 |
| 20.01.2026 | 14,50 | 14,57 | 14,19 | 14,22 | -2,20% | - |
| 19.01.2026 | 14,51 | 14,74 | 14,37 | 14,54 | -1,46% | 72,00 |
| 16.01.2026 | 15,06 | 15,08 | 14,68 | 14,76 | -2,70% | 1.000,00 |
| 15.01.2026 | 14,26 | 15,18 | 14,23 | 15,17 | 7,29% | 13.555,00 |
| 14.01.2026 | 14,56 | 14,60 | 13,97 | 14,14 | -5,20% | - |
| 13.01.2026 | 14,91 | 14,91 | 14,89 | 14,91 | -0,23% | - |
| 12.01.2026 | 14,98 | 15,00 | 14,70 | 14,95 | -0,47% | - |
| 09.01.2026 | 15,27 | 15,29 | 14,99 | 15,02 | -0,56% | - |
| 08.01.2026 | 14,59 | 15,13 | 14,57 | 15,10 | 4,64% | 826,00 |
| 07.01.2026 | 15,15 | 15,16 | 14,35 | 14,43 | -5,28% | - |
| 06.01.2026 | 15,40 | 15,40 | 14,96 | 15,24 | -0,39% | 200,00 |
| 05.01.2026 | 14,90 | 15,38 | 14,90 | 15,30 | 1,63% | 380,00 |
| 02.01.2026 | 14,60 | 15,07 | 14,53 | 15,05 | 3,12% | 12,00 |
| 30.12.2025 | 14,71 | 14,72 | 14,56 | 14,60 | -2,08% | 100,00 |
| 29.12.2025 | 14,69 | 15,14 | 14,68 | 14,91 | 1,67% | 530,00 |
| 23.12.2025 | 14,60 | 14,76 | 14,52 | 14,66 | 1,59% | - |
| 22.12.2025 | 14,49 | 14,59 | 14,26 | 14,43 | -0,10% | - |
| 19.12.2025 | 14,48 | 14,69 | 14,36 | 14,45 | 0,07% | - |
| 18.12.2025 | 14,15 | 14,60 | 14,11 | 14,44 | 2,12% | - |