13,080€
-0,46%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,01 | 13,53 | 12,91 | 13,00 | -1,07% | - |
| 13.10.2025 | 13,00 | 13,14 | 13,00 | 13,14 | -0,30% | 3.606,00 |
| 10.10.2025 | 13,47 | 13,47 | 13,16 | 13,18 | -1,42% | 2.630,00 |
| 09.10.2025 | 13,33 | 13,37 | 13,33 | 13,37 | -0,96% | 100,00 |
| 08.10.2025 | 13,45 | 13,50 | 13,40 | 13,50 | -0,59% | 384,00 |
| 07.10.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 2,03% | - |
| 06.10.2025 | 13,82 | 13,84 | 13,31 | 13,31 | -4,86% | 5.260,00 |
| 03.10.2025 | 13,59 | 13,99 | 13,50 | 13,99 | 2,64% | 24.989,00 |
| 02.10.2025 | 13,33 | 13,98 | 13,33 | 13,63 | 1,04% | 22.718,00 |
| 01.10.2025 | 13,37 | 13,49 | 13,23 | 13,49 | 0,90% | 725,00 |
| 30.09.2025 | 13,31 | 13,39 | 13,01 | 13,37 | -0,37% | 18.387,00 |
| 29.09.2025 | 13,42 | 13,60 | 13,42 | 13,42 | 0,22% | 9.126,00 |
| 26.09.2025 | 13,64 | 13,66 | 13,31 | 13,39 | -1,83% | 1.914,00 |
| 25.09.2025 | 13,80 | 13,88 | 13,63 | 13,64 | -2,99% | 17.250,00 |
| 24.09.2025 | 13,90 | 14,06 | 13,50 | 14,06 | -1,54% | 12.244,00 |
| 23.09.2025 | 13,72 | 14,28 | 13,72 | 14,28 | 4,23% | 4.400,00 |
| 22.09.2025 | 14,26 | 14,26 | 13,70 | 13,70 | -5,06% | 9.460,00 |
| 19.09.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -0,41% | - |
| 18.09.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 1,19% | - |
| 17.09.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -1,58% | - |
| 16.09.2025 | 14,55 | 14,88 | 14,55 | 14,55 | -2,55% | 3.650,00 |
| 15.09.2025 | 14,62 | 15,00 | 14,62 | 14,93 | 2,12% | 6.100,00 |
| 12.09.2025 | 14,71 | 14,71 | 14,62 | 14,62 | -1,88% | 4.840,00 |
| 11.09.2025 | 14,74 | 15,13 | 14,74 | 14,90 | -0,73% | 2.214,00 |
| 10.09.2025 | 15,16 | 15,16 | 14,76 | 15,01 | -2,53% | 14.944,00 |
| 09.09.2025 | 15,01 | 15,40 | 15,01 | 15,40 | 1,72% | 891,00 |
| 08.09.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -1,94% | - |
| 05.09.2025 | 15,30 | 15,49 | 15,30 | 15,44 | -0,26% | 3.970,00 |
| 04.09.2025 | 15,40 | 15,48 | 15,35 | 15,48 | -1,40% | 11.718,00 |
| 03.09.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 4,67% | 11.770,00 |
| 02.09.2025 | 15,57 | 15,57 | 15,00 | 15,00 | -4,09% | 17.300,00 |
| 01.09.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -1,01% | - |
| 29.08.2025 | 15,99 | 15,99 | 15,73 | 15,80 | -3,07% | 7.761,00 |
| 28.08.2025 | 15,77 | 16,30 | 15,77 | 16,30 | 3,82% | 2.112,00 |
| 27.08.2025 | 16,07 | 16,33 | 15,70 | 15,70 | -2,12% | 30.823,00 |
| 26.08.2025 | 15,94 | 16,04 | 15,90 | 16,04 | 0,88% | 14.975,00 |
| 25.08.2025 | 16,06 | 16,07 | 15,90 | 15,90 | -1,85% | 8.485,00 |
| 22.08.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 1,09% | 310,00 |
| 21.08.2025 | 16,28 | 16,28 | 15,59 | 16,03 | -0,59% | - |
| 20.08.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -2,30% | - |
| 19.08.2025 | 15,97 | 16,50 | 15,97 | 16,50 | 3,06% | 8.921,00 |
| 18.08.2025 | 16,12 | 16,12 | 15,95 | 16,01 | -0,44% | 8.056,00 |
| 15.08.2025 | 15,43 | 16,30 | 15,43 | 16,08 | 3,61% | 34.749,00 |
| 14.08.2025 | 15,20 | 15,73 | 15,20 | 15,52 | 2,11% | 6.765,00 |
| 13.08.2025 | 15,68 | 15,68 | 15,20 | 15,20 | -3,80% | 13.137,00 |
| 12.08.2025 | 15,81 | 15,81 | 15,41 | 15,80 | 0,13% | 14.675,00 |
| 11.08.2025 | 16,33 | 16,35 | 15,62 | 15,78 | -3,78% | 72.703,00 |
| 08.08.2025 | 15,84 | 16,40 | 15,75 | 16,40 | 3,40% | 44.890,00 |
| 07.08.2025 | 15,05 | 15,90 | 15,05 | 15,86 | 4,07% | 232.924,00 |
| 06.08.2025 | 15,19 | 15,40 | 15,14 | 15,24 | 0,20% | 68.719,00 |
| 05.08.2025 | 14,75 | 15,28 | 14,75 | 15,21 | 1,33% | 6.408,00 |
| 04.08.2025 | 14,38 | 15,01 | 14,38 | 15,01 | 4,60% | 20.865,00 |
| 01.08.2025 | 14,40 | 14,52 | 14,20 | 14,35 | -2,58% | 21.512,00 |
| 31.07.2025 | 14,21 | 14,73 | 14,21 | 14,73 | 3,73% | 1.740,00 |
| 30.07.2025 | 14,01 | 14,61 | 14,01 | 14,20 | 0,14% | 4.654,00 |
| 29.07.2025 | 13,90 | 14,20 | 13,90 | 14,18 | 1,21% | 7.225,00 |
| 28.07.2025 | 14,08 | 14,22 | 13,82 | 14,01 | 2,49% | 11.957,00 |
| 25.07.2025 | 12,31 | 13,80 | 12,31 | 13,67 | 8,23% | 19.287,00 |
| 24.07.2025 | 12,34 | 12,83 | 11,50 | 12,63 | 0,16% | 19.692,00 |
| 23.07.2025 | 12,41 | 12,64 | 12,38 | 12,61 | 2,02% | 18.910,00 |
| 22.07.2025 | 12,31 | 12,38 | 12,31 | 12,36 | -1,75% | 8.340,00 |
| 21.07.2025 | 12,00 | 12,58 | 12,00 | 12,58 | 3,45% | 23.703,00 |
| 18.07.2025 | 12,21 | 12,39 | 12,16 | 12,16 | 1,08% | 4.150,00 |
| 17.07.2025 | 11,83 | 12,03 | 11,83 | 12,03 | 2,04% | 1.640,00 |
| 16.07.2025 | 11,73 | 11,88 | 11,73 | 11,79 | -1,34% | 4.410,00 |
| 15.07.2025 | 12,04 | 12,15 | 11,95 | 11,95 | -0,91% | 2.575,00 |
| 14.07.2025 | 11,90 | 12,06 | 11,90 | 12,06 | -0,82% | 9.348,00 |
| 11.07.2025 | 12,10 | 12,16 | 11,94 | 12,16 | 0,50% | 17.694,00 |
| 10.07.2025 | 12,21 | 12,31 | 12,00 | 12,10 | -1,55% | 17.209,00 |
| 09.07.2025 | 12,62 | 12,62 | 12,29 | 12,29 | -3,23% | 2.412,00 |
| 08.07.2025 | 12,57 | 12,70 | 12,55 | 12,70 | -1,09% | 1.300,00 |
| 07.07.2025 | 12,52 | 12,84 | 12,52 | 12,84 | 2,64% | 8.284,00 |
| 04.07.2025 | 12,40 | 12,51 | 12,40 | 12,51 | -0,48% | 80,00 |
| 03.07.2025 | 12,48 | 12,58 | 12,48 | 12,57 | -0,08% | 4.177,00 |
| 02.07.2025 | 12,75 | 13,08 | 12,50 | 12,58 | 1,29% | 15.243,00 |
| 01.07.2025 | 12,64 | 12,64 | 12,42 | 12,42 | -2,82% | 12.847,00 |
| 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 | -0,27% | - |
| 30.05.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,68% | - |
| 29.05.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 1,28% | - |
| 28.05.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,05% | 3.000,00 |