19,275€
2,36%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 19,69 | 19,86 | 19,11 | 19,26 | 0,36% | - |
| 11.03.2025 | 19,35 | 19,64 | 18,89 | 19,19 | -1,36% | - |
| 10.03.2025 | 20,72 | 20,74 | 19,45 | 19,45 | -5,63% | - |
| 07.03.2025 | 20,48 | 20,77 | 19,80 | 20,61 | 0,29% | - |
| 06.03.2025 | 20,39 | 20,88 | 20,02 | 20,55 | 4,05% | - |
| 05.03.2025 | 18,14 | 20,09 | 18,10 | 19,75 | 11,80% | - |
| 04.03.2025 | 19,07 | 19,08 | 17,67 | 17,67 | -8,19% | - |
| 03.03.2025 | 20,39 | 20,39 | 18,94 | 19,24 | -6,01% | 600,00 |
| 28.02.2025 | 20,30 | 20,64 | 19,80 | 20,47 | 0,05% | - |
| 27.02.2025 | 20,09 | 20,55 | 19,61 | 20,46 | 2,07% | - |
| 26.02.2025 | 19,16 | 20,16 | 18,92 | 20,05 | 7,48% | - |
| 25.02.2025 | 18,94 | 19,30 | 18,62 | 18,65 | -1,76% | - |
| 24.02.2025 | 18,69 | 19,32 | 18,15 | 18,99 | 4,17% | 2.404,00 |
| 21.02.2025 | 18,17 | 18,59 | 18,12 | 18,23 | 0,28% | 2.000,00 |
| 20.02.2025 | 19,04 | 19,15 | 17,91 | 18,18 | -2,73% | 400,00 |
| 19.02.2025 | 19,65 | 19,66 | 18,62 | 18,69 | -5,25% | 1.830,00 |
| 18.02.2025 | 20,40 | 20,56 | 19,60 | 19,72 | -1,65% | - |
| 17.02.2025 | 20,25 | 20,36 | 19,37 | 20,05 | 1,24% | - |
| 14.02.2025 | 20,55 | 20,61 | 19,68 | 19,81 | -2,20% | 2.640,00 |
| 13.02.2025 | 19,68 | 20,94 | 19,48 | 20,25 | 7,09% | 50,00 |
| 12.02.2025 | 18,55 | 19,38 | 18,37 | 18,91 | 2,00% | - |
| 11.02.2025 | 18,36 | 18,73 | 17,27 | 18,54 | 0,03% | 400,00 |
| 10.02.2025 | 18,79 | 18,97 | 18,37 | 18,54 | 0,71% | - |
| 07.02.2025 | 17,86 | 18,93 | 17,58 | 18,41 | 2,53% | - |
| 06.02.2025 | 15,52 | 18,07 | 15,51 | 17,95 | 17,28% | - |
| 05.02.2025 | 14,91 | 15,43 | 14,72 | 15,31 | 2,51% | - |
| 04.02.2025 | 15,17 | 15,67 | 14,71 | 14,93 | -0,20% | - |
| 03.02.2025 | 15,17 | 15,29 | 14,89 | 14,96 | -3,48% | - |
| 31.01.2025 | 15,70 | 15,99 | 15,28 | 15,50 | -1,12% | - |
| 30.01.2025 | 16,86 | 16,86 | 13,84 | 15,68 | -4,36% | - |
| 29.01.2025 | 17,60 | 17,61 | 16,21 | 16,39 | -5,26% | - |
| 28.01.2025 | 17,35 | 17,47 | 16,86 | 17,30 | 1,67% | 790,00 |
| 27.01.2025 | 17,08 | 17,28 | 16,71 | 17,02 | -1,79% | - |
| 24.01.2025 | 17,39 | 17,55 | 16,93 | 17,33 | 1,88% | - |
| 23.01.2025 | 17,43 | 17,66 | 16,62 | 17,01 | -1,36% | - |
| 22.01.2025 | 17,17 | 17,31 | 16,51 | 17,24 | 2,96% | 4.000,00 |
| 21.01.2025 | 15,94 | 17,00 | 15,91 | 16,75 | 4,46% | - |
| 20.01.2025 | 15,80 | 16,03 | 15,37 | 16,03 | 1,91% | - |
| 17.01.2025 | 15,41 | 15,89 | 15,25 | 15,73 | 3,28% | - |
| 16.01.2025 | 15,47 | 15,81 | 14,74 | 15,23 | 1,06% | 16.090,00 |
| 15.01.2025 | 15,01 | 15,27 | 14,78 | 15,07 | 2,83% | - |
| 14.01.2025 | 14,59 | 15,25 | 14,46 | 14,66 | 1,74% | 8.000,00 |
| 13.01.2025 | 14,85 | 14,92 | 13,98 | 14,41 | -2,04% | - |
| 10.01.2025 | 16,06 | 16,07 | 14,70 | 14,71 | -7,60% | - |
| 09.01.2025 | 16,11 | 16,15 | 15,56 | 15,92 | -0,31% | - |
| 08.01.2025 | 16,77 | 16,78 | 15,76 | 15,97 | -3,68% | - |
| 07.01.2025 | 16,62 | 16,71 | 16,25 | 16,58 | -0,24% | - |
| 06.01.2025 | 16,89 | 16,98 | 16,19 | 16,62 | -1,48% | - |
| 03.01.2025 | 17,21 | 17,31 | 16,42 | 16,87 | -1,95% | - |
| 02.01.2025 | 17,62 | 17,64 | 16,80 | 17,20 | -0,43% | - |
| 30.12.2024 | 17,03 | 17,37 | 16,90 | 17,28 | 1,17% | - |
| 27.12.2024 | 17,79 | 17,79 | 16,94 | 17,08 | -0,52% | - |
| 23.12.2024 | 17,26 | 17,69 | 17,13 | 17,17 | -1,24% | - |
| 20.12.2024 | 17,48 | 17,49 | 16,77 | 17,38 | 2,60% | - |
| 19.12.2024 | 18,09 | 18,15 | 16,94 | 16,94 | -7,43% | 5.750,00 |
| 18.12.2024 | 18,48 | 18,78 | 18,20 | 18,30 | -0,11% | 50,00 |
| 17.12.2024 | 17,93 | 18,41 | 17,72 | 18,32 | 2,89% | - |
| 16.12.2024 | 17,74 | 18,10 | 17,41 | 17,81 | 0,08% | - |
| 13.12.2024 | 18,77 | 19,13 | 17,70 | 17,79 | -4,94% | - |
| 12.12.2024 | 17,46 | 18,96 | 17,17 | 18,72 | 8,09% | - |
| 11.12.2024 | 17,31 | 17,33 | 16,83 | 17,32 | 1,17% | - |
| 10.12.2024 | 17,11 | 17,36 | 16,89 | 17,12 | 0,74% | - |
| 09.12.2024 | 16,80 | 17,28 | 16,76 | 16,99 | 2,10% | - |
| 06.12.2024 | 16,25 | 16,88 | 16,09 | 16,64 | 3,51% | - |
| 05.12.2024 | 15,78 | 16,24 | 15,68 | 16,08 | 3,01% | - |
| 04.12.2024 | 15,48 | 15,76 | 15,19 | 15,61 | 3,04% | - |
| 03.12.2024 | 15,44 | 15,71 | 15,11 | 15,15 | 0,23% | - |
| 02.12.2024 | 15,59 | 15,63 | 15,06 | 15,11 | -2,36% | - |
| 29.11.2024 | 15,70 | 15,71 | 15,31 | 15,48 | -0,55% | - |
| 28.11.2024 | 15,61 | 15,87 | 15,44 | 15,56 | 0,29% | - |
| 27.11.2024 | 15,90 | 16,05 | 15,38 | 15,52 | -1,27% | - |
| 26.11.2024 | 16,50 | 16,56 | 15,53 | 15,72 | -5,25% | 300,00 |
| 25.11.2024 | 15,85 | 16,60 | 15,62 | 16,59 | 6,08% | - |
| 22.11.2024 | 15,52 | 16,00 | 15,29 | 15,64 | 0,81% | - |
| 21.11.2024 | 16,07 | 16,08 | 15,32 | 15,51 | -2,42% | - |
| 20.11.2024 | 16,32 | 16,39 | 15,72 | 15,90 | -1,18% | - |
| 19.11.2024 | 16,48 | 16,50 | 15,44 | 16,09 | -0,98% | - |
| 18.11.2024 | 17,50 | 17,51 | 16,11 | 16,25 | -5,83% | - |
| 15.11.2024 | 17,58 | 17,68 | 17,10 | 17,25 | -2,35% | - |
| 14.11.2024 | 17,28 | 17,98 | 17,19 | 17,67 | 1,84% | - |
| 13.11.2024 | 17,30 | 17,39 | 16,88 | 17,35 | 0,67% | - |
| 12.11.2024 | 18,24 | 18,30 | 17,02 | 17,23 | -5,41% | - |
| 11.11.2024 | 18,51 | 18,88 | 18,19 | 18,22 | -0,49% | - |
| 08.11.2024 | 16,47 | 18,53 | 16,47 | 18,31 | 11,28% | - |
| 07.11.2024 | 16,87 | 17,32 | 15,50 | 16,45 | -1,08% | - |
| 06.11.2024 | 16,38 | 17,57 | 16,37 | 16,63 | 3,48% | - |
| 05.11.2024 | 16,46 | 16,53 | 16,04 | 16,07 | -1,08% | 40,00 |
| 04.11.2024 | 16,63 | 16,69 | 16,00 | 16,25 | -1,96% | - |
| 01.11.2024 | 16,51 | 16,65 | 15,94 | 16,57 | 1,35% | - |
| 31.10.2024 | 16,40 | 16,60 | 16,23 | 16,35 | -1,06% | - |
| 30.10.2024 | 16,84 | 16,92 | 16,17 | 16,53 | -2,13% | - |
| 29.10.2024 | 16,83 | 16,94 | 16,09 | 16,89 | 1,38% | - |
| 28.10.2024 | 16,16 | 16,79 | 16,09 | 16,66 | 4,91% | - |
| 25.10.2024 | 16,16 | 16,17 | 15,60 | 15,88 | 0,16% | - |
| 24.10.2024 | 15,78 | 16,45 | 15,58 | 15,85 | 2,72% | - |
| 23.10.2024 | 15,30 | 15,60 | 14,98 | 15,43 | 1,98% | - |
| 22.10.2024 | 14,30 | 15,13 | 14,25 | 15,13 | 5,95% | - |
| 21.10.2024 | 14,92 | 14,92 | 13,98 | 14,28 | -1,24% | - |
| 18.10.2024 | 14,66 | 14,69 | 14,19 | 14,46 | -1,47% | - |
| 17.10.2024 | 14,86 | 14,98 | 14,62 | 14,68 | -0,17% | - |