12,430€
-2,74%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,60 | 12,70 | 12,37 | 12,45 | -2,62% | - |
| 30.06.2025 | 12,76 | 12,86 | 12,76 | 12,78 | 1,59% | 90.346,00 |
| 27.06.2025 | 12,57 | 12,58 | 12,57 | 12,58 | 0,24% | 150,00 |
| 26.06.2025 | 12,26 | 12,73 | 12,26 | 12,55 | 2,03% | 8.819,00 |
| 25.06.2025 | 12,70 | 12,97 | 12,30 | 12,30 | -3,61% | 12.303,00 |
| 24.06.2025 | 12,83 | 13,41 | 12,76 | 12,76 | 1,19% | 42.326,00 |
| 23.06.2025 | 12,56 | 12,61 | 12,30 | 12,61 | -1,02% | 29.345,00 |
| 20.06.2025 | 12,41 | 12,80 | 12,41 | 12,74 | 0,55% | 5.910,00 |
| 19.06.2025 | 12,50 | 12,71 | 12,47 | 12,67 | 0,80% | 9.408,00 |
| 18.06.2025 | 12,56 | 12,58 | 12,30 | 12,57 | -0,40% | 21.495,00 |
| 17.06.2025 | 13,24 | 13,24 | 12,62 | 12,62 | -3,30% | 5.755,00 |
| 16.06.2025 | 13,40 | 13,40 | 12,94 | 13,05 | -1,73% | 12.398,00 |
| 13.06.2025 | 13,90 | 13,90 | 13,03 | 13,28 | -5,48% | 28.460,00 |
| 12.06.2025 | 14,20 | 14,20 | 13,90 | 14,05 | -3,10% | 45.097,00 |
| 11.06.2025 | 13,98 | 14,66 | 13,98 | 14,50 | 2,91% | 44.967,00 |
| 10.06.2025 | 13,35 | 14,32 | 13,35 | 14,09 | 3,53% | 249.850,00 |
| 09.06.2025 | 14,07 | 14,07 | 13,44 | 13,61 | -3,27% | 9.873,00 |
| 06.06.2025 | 14,50 | 14,58 | 14,00 | 14,07 | -2,70% | 146.499,00 |
| 05.06.2025 | 19,88 | 19,88 | 14,27 | 14,46 | -27,26% | 486.926,00 |
| 04.06.2025 | 18,97 | 19,88 | 18,97 | 19,88 | 3,81% | 5.595,00 |
| 03.06.2025 | 18,78 | 19,17 | 18,78 | 19,15 | 1,81% | 240,00 |
| 02.06.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -0,05% | - |
| 30.05.2025 | 18,97 | 18,97 | 18,82 | 18,82 | -1,00% | 3.279,00 |
| 29.05.2025 | 19,10 | 19,16 | 19,01 | 19,01 | 0,32% | 1.587,00 |
| 28.05.2025 | 18,72 | 19,08 | 18,59 | 18,95 | 0,26% | 4.490,00 |
| 27.05.2025 | 19,15 | 19,40 | 18,90 | 18,90 | -1,51% | 958,00 |
| 26.05.2025 | 18,96 | 19,39 | 18,96 | 19,19 | 1,27% | 1.488,00 |
| 23.05.2025 | 18,87 | 19,20 | 18,38 | 18,95 | 1,17% | 3.327,00 |
| 22.05.2025 | 18,92 | 19,10 | 18,73 | 18,73 | -3,25% | 888,00 |
| 21.05.2025 | 19,53 | 19,53 | 19,02 | 19,36 | -1,27% | 15.093,00 |
| 20.05.2025 | 19,85 | 20,28 | 19,61 | 19,61 | -1,90% | 15.266,00 |
| 19.05.2025 | 19,60 | 19,99 | 19,60 | 19,99 | 4,01% | 417,00 |
| 16.05.2025 | 19,65 | 19,74 | 19,22 | 19,22 | -2,24% | 2.753,00 |
| 15.05.2025 | 19,80 | 20,18 | 19,52 | 19,66 | -5,48% | 2.273,00 |
| 14.05.2025 | 19,75 | 20,80 | 19,24 | 20,80 | 4,73% | 2.366,00 |
| 13.05.2025 | 20,36 | 20,44 | 19,86 | 19,86 | -2,93% | 2.956,00 |
| 12.05.2025 | 19,39 | 20,82 | 19,39 | 20,46 | 5,74% | 9.115,00 |
| 09.05.2025 | 19,05 | 19,35 | 19,05 | 19,35 | 1,47% | 250,00 |
| 08.05.2025 | 19,41 | 19,65 | 19,07 | 19,07 | -1,35% | 1.002,00 |
| 07.05.2025 | 19,60 | 19,60 | 19,33 | 19,33 | -5,25% | 100,00 |
| 06.05.2025 | 19,94 | 20,40 | 19,94 | 20,40 | 2,00% | 3.000,00 |
| 05.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 02.05.2025 | 19,98 | 20,10 | 19,98 | 20,10 | 5,68% | 12.180,00 |
| 30.04.2025 | 19,56 | 19,56 | 19,02 | 19,02 | -1,14% | 4.500,00 |
| 29.04.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,10% | - |
| 28.04.2025 | 18,91 | 19,81 | 18,91 | 19,26 | 1,74% | 1.450,00 |
| 25.04.2025 | 18,38 | 18,93 | 18,38 | 18,93 | 2,77% | 588,00 |
| 24.04.2025 | 19,04 | 19,04 | 18,42 | 18,42 | -3,56% | 4.521,00 |
| 23.04.2025 | 18,55 | 19,57 | 18,55 | 19,10 | 4,66% | 18.402,00 |
| 22.04.2025 | 16,93 | 18,25 | 16,93 | 18,25 | 7,42% | 1.959,00 |
| 17.04.2025 | 16,96 | 16,99 | 16,96 | 16,99 | -0,64% | 420,00 |
| 16.04.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -1,72% | 1.000,00 |
| 15.04.2025 | 16,96 | 17,40 | 16,96 | 17,40 | 4,82% | 4.773,00 |
| 14.04.2025 | 16,22 | 16,60 | 16,22 | 16,60 | 2,15% | 200,00 |
| 11.04.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -2,11% | - |
| 10.04.2025 | 17,50 | 17,95 | 16,60 | 16,60 | 1,22% | 54.496,00 |
| 09.04.2025 | 16,13 | 16,40 | 16,13 | 16,40 | -3,70% | 2.100,00 |
| 08.04.2025 | 16,34 | 17,22 | 16,34 | 17,03 | 4,74% | 3.145,00 |
| 07.04.2025 | 15,30 | 16,40 | 15,30 | 16,26 | 1,25% | 24.050,00 |
| 04.04.2025 | 16,74 | 17,28 | 15,76 | 16,06 | -4,35% | 72.454,00 |
| 03.04.2025 | 17,18 | 17,18 | 16,77 | 16,79 | -0,59% | 800,00 |
| 02.04.2025 | 17,16 | 17,16 | 16,89 | 16,89 | -3,49% | 3.870,00 |
| 01.04.2025 | 17,68 | 18,12 | 17,50 | 17,50 | -2,45% | 1.650,00 |
| 31.03.2025 | 18,79 | 18,91 | 17,94 | 17,94 | -4,47% | 12.500,00 |
| 28.03.2025 | 19,83 | 19,83 | 18,78 | 18,78 | -4,52% | 920,00 |
| 27.03.2025 | 19,67 | 19,67 | 19,67 | 19,67 | -3,48% | - |
| 26.03.2025 | 20,12 | 20,38 | 20,12 | 20,38 | 0,49% | 1.250,00 |
| 25.03.2025 | 20,30 | 20,30 | 20,28 | 20,28 | 3,15% | 1.960,00 |
| 24.03.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,16% | - |
| 21.03.2025 | 20,24 | 20,24 | 19,89 | 19,89 | -0,55% | 300,00 |
| 20.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,28% | - |
| 19.03.2025 | 21,06 | 21,06 | 19,99 | 20,26 | -4,43% | 2.478,00 |
| 18.03.2025 | 20,36 | 21,62 | 20,36 | 21,20 | 3,41% | 4.957,00 |
| 17.03.2025 | 20,28 | 20,50 | 20,28 | 20,50 | 0,49% | 1.030,00 |
| 14.03.2025 | 19,69 | 20,56 | 19,69 | 20,40 | 7,59% | 3.914,00 |
| 13.03.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -2,52% | - |
| 12.03.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,26% | 161,00 |
| 11.03.2025 | 19,16 | 19,50 | 19,16 | 19,50 | -3,85% | 3.670,00 |
| 10.03.2025 | 20,28 | 20,28 | 20,28 | 20,28 | 0,40% | - |
| 07.03.2025 | 20,22 | 20,30 | 20,06 | 20,20 | -2,13% | 2.780,00 |
| 06.03.2025 | 20,02 | 20,82 | 20,02 | 20,64 | 2,18% | 10.770,00 |
| 05.03.2025 | 17,82 | 20,20 | 17,82 | 20,20 | 12,85% | 4.015,00 |
| 04.03.2025 | 18,79 | 18,79 | 17,90 | 17,90 | -9,00% | 6.448,00 |
| 03.03.2025 | 20,48 | 20,48 | 19,07 | 19,67 | -3,77% | 1.348,00 |
| 28.02.2025 | 20,44 | 20,44 | 20,00 | 20,44 | -0,29% | 650,00 |
| 27.02.2025 | 19,99 | 20,50 | 19,99 | 20,50 | 1,79% | 1.772,00 |
| 26.02.2025 | 18,81 | 20,14 | 18,81 | 20,14 | 7,24% | 2.600,00 |
| 25.02.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,05% | - |
| 24.02.2025 | 18,23 | 19,00 | 18,23 | 18,79 | 4,91% | 1.790,00 |
| 21.02.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -1,59% | - |
| 20.02.2025 | 18,85 | 19,08 | 18,00 | 18,20 | -4,71% | 5.615,00 |
| 19.02.2025 | 19,46 | 19,46 | 18,72 | 19,10 | -3,63% | 2.721,00 |
| 18.02.2025 | 20,12 | 20,12 | 19,82 | 19,82 | -2,56% | 1.290,00 |
| 17.02.2025 | 20,00 | 20,34 | 19,72 | 20,34 | 2,26% | 3.476,00 |
| 14.02.2025 | 20,46 | 20,66 | 19,83 | 19,89 | -2,69% | 3.025,00 |
| 13.02.2025 | 19,51 | 20,50 | 19,51 | 20,44 | 7,24% | 18.557,00 |
| 12.02.2025 | 18,30 | 19,20 | 18,30 | 19,06 | 2,80% | 5.733,00 |
| 11.02.2025 | 18,39 | 18,54 | 17,76 | 18,54 | 0,05% | 29.938,00 |
| 10.02.2025 | 18,54 | 18,64 | 18,36 | 18,53 | 0,16% | 2.811,00 |
| 07.02.2025 | 17,62 | 18,77 | 17,62 | 18,50 | 7,00% | 34.993,00 |