12,480€
-3,11%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,72 | 12,73 | 12,34 | 12,63 | 0,08% | - |
| 03.07.2025 | 12,68 | 12,73 | 12,28 | 12,62 | 1,08% | 141,00 |
| 02.07.2025 | 12,75 | 12,95 | 12,36 | 12,49 | 0,60% | - |
| 01.07.2025 | 13,00 | 13,00 | 12,37 | 12,41 | -2,32% | - |
| 30.06.2025 | 13,09 | 13,11 | 12,59 | 12,71 | -0,39% | 2.000,00 |
| 27.06.2025 | 12,81 | 12,88 | 12,40 | 12,76 | 1,27% | - |
| 26.06.2025 | 12,22 | 12,66 | 12,17 | 12,60 | 3,41% | - |
| 25.06.2025 | 12,96 | 12,98 | 12,17 | 12,18 | -3,83% | 4.000,00 |
| 24.06.2025 | 13,09 | 13,53 | 12,56 | 12,67 | 2,84% | - |
| 23.06.2025 | 12,63 | 12,70 | 12,18 | 12,32 | -2,38% | - |
| 20.06.2025 | 12,69 | 12,71 | 12,47 | 12,62 | 1,69% | - |
| 19.06.2025 | 12,68 | 12,71 | 12,31 | 12,41 | -1,27% | - |
| 18.06.2025 | 12,63 | 12,75 | 12,25 | 12,57 | 1,09% | - |
| 17.06.2025 | 13,46 | 13,49 | 12,39 | 12,43 | -5,94% | - |
| 16.06.2025 | 13,52 | 13,54 | 12,95 | 13,22 | 0,61% | 450,00 |
| 13.06.2025 | 14,07 | 14,08 | 13,01 | 13,14 | -6,81% | - |
| 12.06.2025 | 14,69 | 14,73 | 13,81 | 14,10 | -3,36% | 1.115,00 |
| 11.06.2025 | 14,40 | 14,65 | 13,91 | 14,59 | 3,48% | - |
| 10.06.2025 | 13,69 | 14,27 | 13,31 | 14,10 | 4,56% | 125,00 |
| 09.06.2025 | 14,30 | 14,30 | 13,37 | 13,48 | -4,26% | 4.320,00 |
| 06.06.2025 | 14,53 | 14,61 | 13,88 | 14,08 | -3,46% | - |
| 05.06.2025 | 20,03 | 20,03 | 14,24 | 14,59 | -25,91% | 5.850,00 |
| 04.06.2025 | 19,28 | 20,11 | 19,00 | 19,69 | 4,29% | - |
| 03.06.2025 | 19,02 | 19,24 | 18,65 | 18,88 | 0,59% | - |
| 02.06.2025 | 19,05 | 19,06 | 18,48 | 18,77 | -0,03% | - |
| 30.05.2025 | 19,09 | 19,12 | 18,76 | 18,77 | -0,64% | - |
| 29.05.2025 | 19,14 | 19,23 | 18,85 | 18,89 | -0,18% | - |
| 28.05.2025 | 18,94 | 19,18 | 18,51 | 18,93 | 0,50% | - |
| 27.05.2025 | 19,10 | 19,49 | 18,79 | 18,83 | -1,65% | - |
| 26.05.2025 | 19,01 | 19,34 | 18,99 | 19,15 | 1,94% | - |
| 23.05.2025 | 19,11 | 19,35 | 18,35 | 18,78 | -1,29% | - |
| 22.05.2025 | 19,37 | 19,37 | 18,88 | 19,03 | -1,76% | - |
| 21.05.2025 | 19,77 | 19,77 | 19,01 | 19,37 | -1,32% | - |
| 20.05.2025 | 20,09 | 20,30 | 19,59 | 19,63 | -0,61% | - |
| 19.05.2025 | 19,45 | 20,08 | 19,29 | 19,75 | 1,86% | 50,00 |
| 16.05.2025 | 19,75 | 19,83 | 19,15 | 19,39 | -2,00% | - |
| 15.05.2025 | 20,52 | 20,67 | 19,49 | 19,78 | -4,07% | - |
| 14.05.2025 | 20,05 | 21,02 | 19,21 | 20,62 | 3,83% | - |
| 13.05.2025 | 20,28 | 20,75 | 19,70 | 19,86 | -3,97% | - |
| 12.05.2025 | 19,48 | 20,85 | 19,45 | 20,68 | 8,64% | 900,00 |
| 09.05.2025 | 19,35 | 19,39 | 18,89 | 19,04 | -0,47% | - |
| 08.05.2025 | 19,61 | 19,71 | 18,84 | 19,13 | -1,09% | - |
| 07.05.2025 | 19,89 | 19,91 | 19,17 | 19,34 | -1,48% | - |
| 06.05.2025 | 19,99 | 20,83 | 18,97 | 19,63 | -2,07% | - |
| 05.05.2025 | 20,05 | 20,14 | 19,95 | 20,04 | -1,45% | - |
| 02.05.2025 | 20,31 | 20,44 | 19,80 | 20,34 | 7,25% | 393,00 |
| 30.04.2025 | 19,64 | 19,68 | 18,90 | 18,96 | -2,72% | - |
| 29.04.2025 | 19,50 | 19,73 | 19,25 | 19,49 | 0,88% | - |
| 28.04.2025 | 19,08 | 19,73 | 18,98 | 19,32 | 3,04% | - |
| 25.04.2025 | 18,70 | 19,17 | 18,65 | 18,75 | 1,41% | - |
| 24.04.2025 | 18,93 | 19,23 | 18,26 | 18,49 | -2,76% | - |
| 23.04.2025 | 18,62 | 19,75 | 18,43 | 19,02 | 3,51% | - |
| 22.04.2025 | 17,19 | 18,41 | 16,69 | 18,37 | 8,38% | - |
| 17.04.2025 | 17,20 | 17,28 | 16,54 | 16,95 | -1,14% | - |
| 16.04.2025 | 17,22 | 17,29 | 16,92 | 17,15 | -0,09% | - |
| 15.04.2025 | 17,24 | 17,45 | 17,07 | 17,16 | 0,56% | - |
| 14.04.2025 | 16,39 | 17,30 | 16,27 | 17,07 | 6,72% | - |
| 11.04.2025 | 16,53 | 16,62 | 15,88 | 15,99 | -2,20% | - |
| 10.04.2025 | 18,11 | 19,04 | 16,23 | 16,35 | -9,34% | - |
| 09.04.2025 | 16,43 | 18,20 | 15,87 | 18,04 | 9,67% | 2.490,00 |
| 08.04.2025 | 16,77 | 17,20 | 16,25 | 16,45 | 2,75% | - |
| 07.04.2025 | 15,67 | 17,17 | 14,75 | 16,01 | -0,96% | - |
| 04.04.2025 | 16,93 | 17,14 | 15,68 | 16,16 | -3,92% | 6.000,00 |
| 03.04.2025 | 17,16 | 17,78 | 16,60 | 16,82 | -3,67% | - |
| 02.04.2025 | 17,26 | 17,48 | 16,92 | 17,46 | -0,40% | - |
| 01.04.2025 | 18,17 | 18,38 | 17,34 | 17,53 | -1,46% | - |
| 31.03.2025 | 18,92 | 18,95 | 17,72 | 17,79 | -4,76% | 600,00 |
| 28.03.2025 | 20,05 | 20,09 | 18,66 | 18,68 | -6,46% | - |
| 27.03.2025 | 19,93 | 20,41 | 19,44 | 19,97 | -0,03% | - |
| 26.03.2025 | 20,45 | 20,56 | 19,81 | 19,98 | -1,60% | - |
| 25.03.2025 | 20,43 | 20,61 | 20,08 | 20,30 | -0,05% | - |
| 24.03.2025 | 19,89 | 20,48 | 19,88 | 20,31 | 2,34% | - |
| 21.03.2025 | 20,43 | 20,45 | 19,55 | 19,85 | -3,15% | - |
| 20.03.2025 | 20,26 | 20,63 | 20,06 | 20,49 | 1,79% | - |
| 19.03.2025 | 21,25 | 21,25 | 19,82 | 20,13 | -4,55% | 350,00 |
| 18.03.2025 | 20,64 | 21,63 | 20,44 | 21,09 | 3,92% | - |
| 17.03.2025 | 20,50 | 20,69 | 20,25 | 20,30 | 0,50% | - |
| 14.03.2025 | 19,95 | 20,52 | 19,60 | 20,20 | 2,80% | - |
| 13.03.2025 | 19,28 | 20,27 | 18,92 | 19,65 | 2,72% | 200,00 |
| 12.03.2025 | 19,69 | 19,86 | 18,89 | 19,13 | -0,31% | - |
| 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% | - |