13,770€
4,16%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,26 | 13,49 | 13,25 | 13,41 | 1,44% | - |
| 08.07.2026 | 13,84 | 13,84 | 13,02 | 13,22 | -4,48% | 5.764,00 |
| 07.07.2026 | 14,32 | 14,38 | 13,84 | 13,84 | -1,70% | 4.736,00 |
| 06.07.2026 | 14,04 | 14,22 | 13,94 | 14,08 | -0,85% | 10.064,00 |
| 03.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,42% | 300,00 |
| 02.07.2026 | 13,94 | 14,32 | 13,94 | 14,14 | 3,36% | 1.640,00 |
| 01.07.2026 | 13,78 | 13,78 | 13,62 | 13,68 | -0,15% | 3.465,00 |
| 30.06.2026 | 13,88 | 13,98 | 13,68 | 13,70 | -1,01% | 6.213,00 |
| 29.06.2026 | 14,24 | 14,26 | 13,84 | 13,84 | -2,40% | 11.106,00 |
| 26.06.2026 | 14,22 | 14,22 | 14,00 | 14,18 | -2,61% | 17.759,00 |
| 25.06.2026 | 14,60 | 14,60 | 14,50 | 14,56 | 0,28% | 4.443,00 |
| 24.06.2026 | 14,10 | 14,52 | 14,10 | 14,52 | 5,99% | 34.343,00 |
| 23.06.2026 | 13,58 | 13,84 | 13,58 | 13,70 | 1,03% | 9.814,00 |
| 22.06.2026 | 13,46 | 13,62 | 13,46 | 13,56 | 0,44% | 35.093,00 |
| 19.06.2026 | 13,48 | 13,52 | 13,36 | 13,50 | -0,44% | 8.221,00 |
| 18.06.2026 | 13,36 | 13,70 | 13,36 | 13,56 | 2,73% | 21.569,00 |
| 17.06.2026 | 13,22 | 13,60 | 13,20 | 13,20 | -2,22% | 15.507,00 |
| 16.06.2026 | 13,18 | 13,50 | 13,18 | 13,50 | 1,81% | 16.312,00 |
| 15.06.2026 | 12,86 | 13,54 | 12,86 | 13,26 | 5,91% | 28.195,00 |
| 12.06.2026 | 11,98 | 13,18 | 11,98 | 12,52 | 4,86% | 31.761,00 |
| 11.06.2026 | 11,22 | 11,94 | 11,16 | 11,94 | 4,92% | 8.378,00 |
| 10.06.2026 | 11,90 | 11,90 | 11,38 | 11,38 | -3,56% | 10.236,00 |
| 09.06.2026 | 11,94 | 12,14 | 11,80 | 11,80 | -1,67% | 5.079,00 |
| 08.06.2026 | 11,64 | 12,12 | 11,64 | 12,00 | 0,84% | 14.774,00 |
| 05.06.2026 | 12,32 | 12,42 | 11,90 | 11,90 | -1,49% | 15.627,00 |
| 04.06.2026 | 11,94 | 12,12 | 11,94 | 12,08 | 2,72% | 8.762,00 |
| 03.06.2026 | 12,00 | 12,04 | 11,38 | 11,76 | -1,34% | 9.740,00 |
| 02.06.2026 | 11,78 | 12,10 | 11,78 | 11,92 | 1,02% | 8.642,00 |
| 01.06.2026 | 12,00 | 12,14 | 11,52 | 11,80 | -1,67% | 6.845,00 |
| 29.05.2026 | 12,00 | 12,38 | 12,00 | 12,00 | 1,52% | 16.677,00 |
| 28.05.2026 | 12,00 | 12,00 | 11,68 | 11,82 | -1,99% | 13.034,00 |
| 27.05.2026 | 11,86 | 12,30 | 11,84 | 12,06 | 1,86% | 21.203,00 |
| 26.05.2026 | 11,66 | 11,84 | 11,52 | 11,84 | 0,17% | 44.107,00 |
| 25.05.2026 | 11,56 | 11,90 | 11,50 | 11,82 | 5,16% | 4.780,00 |
| 22.05.2026 | 11,24 | 11,34 | 11,14 | 11,24 | 1,81% | 5.551,00 |
| 21.05.2026 | 10,96 | 11,08 | 10,96 | 11,04 | 0,91% | 3.253,00 |
| 20.05.2026 | 10,74 | 10,94 | 10,66 | 10,94 | 1,86% | 5.370,00 |
| 19.05.2026 | 10,66 | 10,76 | 10,44 | 10,74 | 0,94% | 6.307,00 |
| 18.05.2026 | 10,68 | 11,06 | 10,42 | 10,64 | -1,48% | 14.470,00 |
| 15.05.2026 | 11,18 | 11,18 | 10,80 | 10,80 | -4,59% | 2.498,00 |
| 14.05.2026 | 11,16 | 11,32 | 10,82 | 11,32 | 2,54% | 6.619,00 |
| 13.05.2026 | 11,20 | 11,20 | 10,90 | 11,04 | -1,95% | 3.550,00 |
| 12.05.2026 | 11,66 | 11,78 | 11,20 | 11,26 | -4,41% | 12.176,00 |
| 11.05.2026 | 11,68 | 11,86 | 11,60 | 11,78 | 1,38% | 16.164,00 |
| 08.05.2026 | 11,24 | 11,70 | 11,14 | 11,62 | 2,11% | 25.847,00 |
| 07.05.2026 | 11,56 | 11,58 | 11,30 | 11,38 | 1,79% | 5.596,00 |
| 06.05.2026 | 10,58 | 11,44 | 10,58 | 11,18 | 6,07% | 21.892,00 |
| 05.05.2026 | 10,48 | 10,54 | 10,32 | 10,54 | 2,33% | 9.932,00 |
| 04.05.2026 | 10,42 | 10,62 | 10,30 | 10,30 | -0,96% | 494,00 |
| 30.04.2026 | 10,14 | 10,48 | 10,10 | 10,40 | 4,63% | 6.160,00 |
| 29.04.2026 | 10,06 | 10,06 | 9,94 | 9,94 | -1,00% | 3.641,00 |
| 28.04.2026 | 9,94 | 10,08 | 9,94 | 10,04 | 0,00% | 7.141,00 |
| 27.04.2026 | 10,32 | 10,32 | 9,90 | 10,04 | -1,95% | 8.390,00 |
| 24.04.2026 | 10,40 | 10,48 | 9,78 | 10,24 | -1,35% | 28.457,00 |
| 23.04.2026 | 10,78 | 10,78 | 10,34 | 10,38 | -3,89% | 10.692,00 |
| 22.04.2026 | 11,08 | 11,28 | 10,80 | 10,80 | -1,28% | 13.084,00 |
| 21.04.2026 | 11,46 | 11,52 | 10,94 | 10,94 | -4,54% | 15.382,00 |
| 20.04.2026 | 11,74 | 11,74 | 11,24 | 11,46 | -3,54% | 17.362,00 |
| 17.04.2026 | 11,14 | 12,20 | 11,10 | 11,88 | 7,61% | 44.441,00 |
| 16.04.2026 | 11,52 | 11,52 | 10,96 | 11,04 | -4,00% | 9.762,00 |
| 15.04.2026 | 11,66 | 11,66 | 11,40 | 11,50 | -1,54% | 14.505,00 |
| 14.04.2026 | 10,98 | 11,84 | 10,98 | 11,68 | 7,35% | 14.371,00 |
| 13.04.2026 | 11,26 | 11,26 | 10,52 | 10,88 | -3,89% | 20.195,00 |
| 10.04.2026 | 10,76 | 11,84 | 10,76 | 11,32 | 6,39% | 25.223,00 |
| 09.04.2026 | 10,74 | 10,76 | 10,62 | 10,64 | -2,03% | 4.946,00 |
| 08.04.2026 | 10,56 | 11,46 | 10,56 | 10,86 | 9,04% | 64.011,00 |
| 07.04.2026 | 10,34 | 10,34 | 9,80 | 9,96 | -3,21% | 13.684,00 |
| 02.04.2026 | 10,11 | 10,30 | 9,86 | 10,29 | 0,78% | 12.874,00 |
| 01.04.2026 | 10,02 | 10,47 | 10,02 | 10,21 | 2,82% | 25.428,00 |
| 31.03.2026 | 10,06 | 10,07 | 9,62 | 9,93 | -0,80% | 12.409,00 |
| 30.03.2026 | 10,07 | 10,07 | 9,78 | 10,01 | -1,38% | 3.642,00 |
| 27.03.2026 | 10,41 | 10,50 | 10,10 | 10,15 | -1,26% | 6.969,00 |
| 26.03.2026 | 10,32 | 10,52 | 10,20 | 10,28 | -1,53% | 2.763,00 |
| 25.03.2026 | 10,62 | 10,62 | 10,28 | 10,44 | -1,79% | 12.806,00 |
| 24.03.2026 | 10,43 | 10,68 | 10,17 | 10,63 | 1,82% | 7.526,00 |
| 23.03.2026 | 10,08 | 10,84 | 9,70 | 10,44 | 3,67% | 23.621,00 |
| 20.03.2026 | 10,45 | 10,45 | 10,07 | 10,07 | -2,42% | 10.158,00 |
| 19.03.2026 | 10,26 | 10,32 | 10,17 | 10,32 | -2,18% | 5.234,00 |
| 18.03.2026 | 10,95 | 11,08 | 10,55 | 10,55 | -0,47% | 16.861,00 |
| 17.03.2026 | 10,42 | 10,60 | 10,32 | 10,60 | 2,02% | 1.620,00 |
| 16.03.2026 | 10,37 | 10,50 | 10,37 | 10,39 | -1,52% | 3.049,00 |
| 13.03.2026 | 10,50 | 10,55 | 10,32 | 10,55 | 0,48% | 8.995,00 |
| 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 |