10,570€
0,67%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 10,55 | 10,67 | 10,27 | 10,64 | 1,33% | - |
| 12.03.2026 | 10,99 | 10,99 | 10,50 | 10,50 | -4,81% | 3.302,00 |
| 11.03.2026 | 11,10 | 11,10 | 10,98 | 11,03 | -0,54% | 18.635,00 |
| 10.03.2026 | 10,85 | 11,70 | 10,85 | 11,09 | 5,32% | 42.815,00 |
| 09.03.2026 | 10,60 | 10,84 | 9,80 | 10,53 | -0,85% | 14.975,00 |
| 06.03.2026 | 11,43 | 11,43 | 10,50 | 10,62 | -8,76% | 51.457,00 |
| 05.03.2026 | 12,05 | 12,05 | 11,48 | 11,64 | -7,84% | 60.942,00 |
| 04.03.2026 | 12,28 | 13,06 | 12,28 | 12,63 | 1,04% | 9.782,00 |
| 03.03.2026 | 13,09 | 13,09 | 12,45 | 12,50 | -3,85% | 8.575,00 |
| 02.03.2026 | 13,00 | 13,15 | 13,00 | 13,00 | -5,80% | 7.111,00 |
| 27.02.2026 | 14,45 | 14,45 | 13,70 | 13,80 | -3,56% | 33.816,00 |
| 26.02.2026 | 14,75 | 15,26 | 14,31 | 14,31 | -4,22% | 1.690,00 |
| 25.02.2026 | 14,82 | 14,94 | 14,82 | 14,94 | 0,07% | 7.559,00 |
| 24.02.2026 | 14,74 | 14,93 | 14,74 | 14,93 | 0,13% | 1.480,00 |
| 23.02.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -0,07% | - |
| 20.02.2026 | 14,94 | 15,27 | 14,92 | 14,92 | -0,93% | 4.441,00 |
| 19.02.2026 | 15,85 | 15,85 | 14,90 | 15,06 | -5,52% | 1.610,00 |
| 18.02.2026 | 16,32 | 16,32 | 15,94 | 15,94 | -1,60% | 250,00 |
| 17.02.2026 | 16,14 | 16,20 | 15,81 | 16,20 | 3,05% | 2.218,00 |
| 16.02.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -2,96% | - |
| 13.02.2026 | 15,88 | 16,20 | 15,88 | 16,20 | -2,47% | 300,00 |
| 12.02.2026 | 16,33 | 16,61 | 16,20 | 16,61 | 2,15% | 8.827,00 |
| 11.02.2026 | 15,76 | 16,26 | 15,76 | 16,26 | 2,85% | 50,00 |
| 10.02.2026 | 15,87 | 15,87 | 15,81 | 15,81 | -0,82% | 1.000,00 |
| 09.02.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -1,36% | - |
| 06.02.2026 | 16,11 | 16,18 | 15,72 | 16,16 | 0,37% | 10.435,00 |
| 05.02.2026 | 16,67 | 16,67 | 16,10 | 16,10 | -1,17% | 3.643,00 |
| 04.02.2026 | 16,37 | 16,50 | 16,14 | 16,29 | -0,37% | 15.288,00 |
| 03.02.2026 | 16,43 | 16,50 | 16,28 | 16,35 | 2,70% | 11.021,00 |
| 02.02.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -1,49% | - |
| 30.01.2026 | 16,06 | 16,35 | 15,95 | 16,16 | -1,46% | 7.805,00 |
| 29.01.2026 | 15,61 | 16,66 | 15,61 | 16,40 | 8,18% | 30.302,00 |
| 28.01.2026 | 15,10 | 15,52 | 15,00 | 15,16 | 1,74% | - |
| 27.01.2026 | 14,81 | 15,12 | 14,73 | 14,90 | -0,33% | 7.969,00 |
| 26.01.2026 | 15,43 | 15,43 | 14,87 | 14,95 | -2,73% | 2.391,00 |
| 23.01.2026 | 15,60 | 15,60 | 15,22 | 15,37 | -1,28% | 7.879,00 |
| 22.01.2026 | 15,14 | 15,80 | 15,12 | 15,57 | 6,79% | 17.957,00 |
| 21.01.2026 | 14,45 | 14,64 | 14,31 | 14,58 | 2,82% | 7.312,00 |
| 20.01.2026 | 14,50 | 14,50 | 14,18 | 14,18 | -3,01% | 2.129,00 |
| 19.01.2026 | 14,37 | 14,71 | 14,37 | 14,62 | -1,35% | 3.038,00 |
| 16.01.2026 | 15,04 | 15,04 | 14,81 | 14,82 | -1,27% | 5.924,00 |
| 15.01.2026 | 14,29 | 15,20 | 14,29 | 15,01 | 5,41% | 12.240,00 |
| 14.01.2026 | 14,50 | 14,50 | 13,98 | 14,24 | -1,66% | 12.383,00 |
| 13.01.2026 | 14,84 | 14,84 | 14,43 | 14,48 | -2,56% | 1.556,00 |
| 12.01.2026 | 14,84 | 15,04 | 14,82 | 14,86 | -1,72% | 5.644,00 |
| 09.01.2026 | 15,06 | 15,19 | 15,06 | 15,12 | -1,37% | 2.986,00 |
| 08.01.2026 | 14,53 | 15,33 | 14,53 | 15,33 | 4,50% | 6.010,00 |
| 07.01.2026 | 15,08 | 15,12 | 14,39 | 14,67 | -3,74% | 8.989,00 |
| 06.01.2026 | 15,36 | 15,36 | 15,00 | 15,24 | -0,72% | 9.760,00 |
| 05.01.2026 | 15,01 | 15,35 | 14,90 | 15,35 | 2,74% | 7.215,00 |
| 02.01.2026 | 14,50 | 15,00 | 14,50 | 14,94 | 2,40% | 4.308,00 |
| 30.12.2025 | 14,65 | 14,70 | 14,42 | 14,59 | -1,29% | 4.528,00 |
| 29.12.2025 | 14,83 | 15,10 | 14,65 | 14,78 | 0,96% | 7.888,00 |
| 23.12.2025 | 14,63 | 14,70 | 14,53 | 14,64 | 0,97% | 3.660,00 |
| 22.12.2025 | 14,60 | 14,60 | 14,32 | 14,50 | 0,07% | 3.959,00 |
| 19.12.2025 | 14,61 | 14,61 | 14,40 | 14,49 | 0,35% | 4.959,00 |
| 18.12.2025 | 14,18 | 14,54 | 14,18 | 14,44 | 2,27% | 1.315,00 |
| 17.12.2025 | 14,01 | 14,17 | 13,77 | 14,12 | 0,57% | 5.851,00 |
| 16.12.2025 | 14,30 | 14,77 | 14,02 | 14,04 | -0,07% | 11.881,00 |
| 15.12.2025 | 13,48 | 14,07 | 13,48 | 14,05 | 3,84% | 22.562,00 |
| 12.12.2025 | 12,82 | 13,90 | 12,71 | 13,53 | 6,79% | 12.185,00 |
| 11.12.2025 | 12,38 | 12,75 | 11,99 | 12,67 | 0,40% | 19.255,00 |
| 10.12.2025 | 12,52 | 12,62 | 12,48 | 12,62 | 3,44% | 3.295,00 |
| 09.12.2025 | 12,59 | 12,59 | 12,20 | 12,20 | -2,94% | 4.931,00 |
| 08.12.2025 | 12,68 | 12,68 | 12,50 | 12,57 | -0,71% | 6.414,00 |
| 05.12.2025 | 12,65 | 12,77 | 12,65 | 12,66 | 0,24% | 2.191,00 |
| 04.12.2025 | 12,94 | 12,94 | 12,61 | 12,63 | -1,41% | 1.141,00 |
| 03.12.2025 | 12,97 | 12,97 | 12,78 | 12,81 | -3,47% | 2.729,00 |
| 02.12.2025 | 13,51 | 13,51 | 13,25 | 13,27 | 0,45% | 1.085,00 |
| 01.12.2025 | 12,90 | 13,42 | 12,90 | 13,21 | 2,01% | 5.271,00 |
| 28.11.2025 | 13,67 | 13,67 | 12,95 | 12,95 | -4,78% | 9.730,00 |
| 27.11.2025 | 13,56 | 13,60 | 13,56 | 13,60 | 0,67% | 610,00 |
| 26.11.2025 | 13,40 | 13,57 | 13,37 | 13,51 | -2,81% | 9.930,00 |
| 25.11.2025 | 12,85 | 13,90 | 12,70 | 13,90 | 7,34% | 10.060,00 |
| 24.11.2025 | 12,48 | 13,07 | 12,48 | 12,95 | 2,05% | 4.234,00 |
| 21.11.2025 | 12,11 | 12,98 | 12,11 | 12,69 | 4,70% | 11.536,00 |
| 20.11.2025 | 12,14 | 12,20 | 12,00 | 12,12 | -1,06% | 2.356,00 |
| 19.11.2025 | 11,47 | 12,25 | 11,47 | 12,25 | 5,06% | 907,00 |
| 18.11.2025 | 11,86 | 11,86 | 11,66 | 11,66 | -4,66% | 8.663,00 |
| 17.11.2025 | 12,14 | 12,23 | 12,09 | 12,23 | -0,08% | 5.330,00 |
| 14.11.2025 | 12,24 | 12,31 | 12,24 | 12,24 | -3,62% | 8.807,00 |
| 13.11.2025 | 11,46 | 13,21 | 11,46 | 12,70 | 10,34% | 13.249,00 |
| 12.11.2025 | 11,46 | 11,65 | 11,38 | 11,51 | 0,61% | 11.612,00 |
| 11.11.2025 | 11,36 | 11,60 | 11,36 | 11,44 | 0,00% | 2.588,00 |
| 10.11.2025 | 11,37 | 11,66 | 11,37 | 11,44 | 1,87% | 10.189,00 |
| 07.11.2025 | 11,33 | 11,33 | 11,09 | 11,23 | -0,71% | 11.424,00 |
| 06.11.2025 | 11,72 | 11,72 | 11,31 | 11,31 | -4,72% | 15.347,00 |
| 05.11.2025 | 11,43 | 11,87 | 11,43 | 11,87 | 0,85% | 14.790,00 |
| 04.11.2025 | 11,93 | 11,93 | 11,69 | 11,77 | -2,00% | 5.240,00 |
| 03.11.2025 | 11,88 | 12,14 | 11,88 | 12,01 | -0,41% | 9.631,00 |
| 31.10.2025 | 12,00 | 12,12 | 12,00 | 12,06 | -0,25% | 5.250,00 |
| 30.10.2025 | 11,97 | 12,09 | 11,97 | 12,09 | 0,75% | 2.400,00 |
| 29.10.2025 | 12,26 | 12,26 | 12,00 | 12,00 | -2,52% | 19.301,00 |
| 28.10.2025 | 12,44 | 12,50 | 12,31 | 12,31 | -1,52% | 2.300,00 |
| 27.10.2025 | 12,69 | 12,72 | 12,50 | 12,50 | -1,57% | 11.207,00 |
| 24.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,23% | 10.000,00 |
| 23.10.2025 | 12,97 | 12,99 | 12,97 | 12,99 | 1,96% | 30,00 |
| 22.10.2025 | 12,76 | 12,76 | 12,74 | 12,74 | -0,47% | 185,00 |
| 21.10.2025 | 12,80 | 13,00 | 12,80 | 12,80 | -1,61% | 11.085,00 |
| 20.10.2025 | 13,45 | 13,45 | 13,01 | 13,01 | -2,33% | 5.855,00 |