10,335€
1,22%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,85 | 10,31 | 9,82 | 10,14 | -1,41% | - |
| 01.04.2026 | 10,01 | 10,55 | 10,01 | 10,28 | 2,98% | 50.895,00 |
| 31.03.2026 | 10,13 | 10,13 | 9,59 | 9,98 | -0,52% | - |
| 30.03.2026 | 10,21 | 10,28 | 9,76 | 10,04 | -1,18% | 23.300,00 |
| 27.03.2026 | 10,33 | 10,43 | 10,07 | 10,16 | -1,36% | - |
| 26.03.2026 | 10,42 | 10,52 | 10,13 | 10,30 | -1,48% | - |
| 25.03.2026 | 10,70 | 10,77 | 10,23 | 10,45 | -1,83% | 860,00 |
| 24.03.2026 | 10,42 | 10,68 | 10,11 | 10,65 | 1,57% | 18.400,00 |
| 23.03.2026 | 10,02 | 10,87 | 9,68 | 10,48 | 3,30% | - |
| 20.03.2026 | 10,29 | 10,58 | 10,04 | 10,15 | -1,12% | 1.650,00 |
| 19.03.2026 | 10,55 | 10,58 | 10,06 | 10,26 | -2,84% | 4.850,00 |
| 18.03.2026 | 10,87 | 11,09 | 10,41 | 10,56 | -1,90% | 10.500,00 |
| 17.03.2026 | 10,29 | 10,84 | 10,28 | 10,77 | 3,91% | 5.650,00 |
| 16.03.2026 | 10,73 | 10,73 | 10,18 | 10,36 | -2,31% | - |
| 13.03.2026 | 10,53 | 10,70 | 10,27 | 10,61 | -0,05% | 8.800,00 |
| 12.03.2026 | 10,94 | 11,07 | 10,45 | 10,61 | -4,89% | 4.600,00 |
| 11.03.2026 | 11,16 | 11,17 | 10,74 | 11,16 | 0,27% | 56.061,00 |
| 10.03.2026 | 10,91 | 11,42 | 10,90 | 11,13 | 3,01% | 105.716,00 |
| 09.03.2026 | 10,64 | 10,82 | 9,72 | 10,80 | -1,73% | 37.876,00 |
| 06.03.2026 | 11,50 | 11,72 | 10,48 | 10,99 | -3,98% | 70.000,00 |
| 05.03.2026 | 12,12 | 12,20 | 11,24 | 11,45 | -6,23% | 35.000,00 |
| 04.03.2026 | 12,37 | 12,99 | 12,05 | 12,21 | -2,16% | 4.942,00 |
| 03.03.2026 | 13,01 | 13,01 | 12,14 | 12,48 | -4,99% | - |
| 02.03.2026 | 12,95 | 13,20 | 12,53 | 13,13 | -5,06% | 21.200,00 |
| 27.02.2026 | 14,53 | 14,54 | 13,55 | 13,83 | -9,13% | 2.520,00 |
| 26.02.2026 | 14,83 | 15,34 | 14,26 | 15,22 | 2,35% | - |
| 25.02.2026 | 14,85 | 14,92 | 14,65 | 14,87 | -0,27% | - |
| 24.02.2026 | 14,78 | 15,14 | 14,52 | 14,91 | 0,98% | - |
| 23.02.2026 | 14,99 | 15,18 | 14,72 | 14,77 | -2,12% | - |
| 20.02.2026 | 15,00 | 15,25 | 14,73 | 15,09 | 0,73% | - |
| 19.02.2026 | 15,90 | 15,90 | 14,88 | 14,98 | -5,76% | 8.190,00 |
| 18.02.2026 | 16,31 | 16,37 | 15,25 | 15,89 | -2,49% | 5.250,00 |
| 17.02.2026 | 16,12 | 16,38 | 15,75 | 16,30 | 0,49% | - |
| 16.02.2026 | 15,73 | 16,50 | 15,73 | 16,22 | 3,12% | - |
| 13.02.2026 | 15,98 | 16,41 | 15,70 | 15,73 | -1,16% | 31.871,00 |
| 12.02.2026 | 16,50 | 16,70 | 15,91 | 15,91 | -3,55% | - |
| 11.02.2026 | 15,81 | 16,54 | 15,72 | 16,50 | 4,17% | - |
| 10.02.2026 | 15,97 | 16,03 | 15,72 | 15,84 | -1,37% | - |
| 09.02.2026 | 16,00 | 16,46 | 15,99 | 16,06 | 0,41% | - |
| 06.02.2026 | 16,18 | 16,27 | 15,78 | 15,99 | -0,50% | - |
| 05.02.2026 | 16,75 | 16,76 | 15,87 | 16,07 | -3,89% | - |
| 04.02.2026 | 16,39 | 16,75 | 15,85 | 16,72 | 2,45% | 4.290,00 |
| 03.02.2026 | 16,53 | 16,71 | 16,28 | 16,32 | -0,79% | - |
| 02.02.2026 | 16,15 | 16,55 | 16,03 | 16,45 | 1,95% | - |
| 30.01.2026 | 16,25 | 16,44 | 15,86 | 16,14 | -1,53% | - |
| 29.01.2026 | 14,98 | 16,73 | 14,98 | 16,39 | 9,49% | - |
| 28.01.2026 | 15,14 | 15,52 | 14,93 | 14,97 | -0,37% | - |
| 27.01.2026 | 15,06 | 15,11 | 14,67 | 15,02 | 0,13% | - |
| 26.01.2026 | 15,36 | 15,39 | 14,88 | 15,00 | -2,69% | - |
| 23.01.2026 | 15,71 | 15,94 | 15,08 | 15,42 | -1,82% | 17.100,00 |
| 22.01.2026 | 14,74 | 15,90 | 14,70 | 15,70 | 6,51% | 1.890,00 |
| 21.01.2026 | 14,28 | 14,79 | 14,16 | 14,74 | 3,58% | 112,00 |
| 20.01.2026 | 14,47 | 14,57 | 14,17 | 14,23 | -2,10% | - |
| 19.01.2026 | 14,43 | 14,74 | 14,39 | 14,54 | -1,26% | - |
| 16.01.2026 | 14,99 | 15,01 | 14,68 | 14,72 | -2,16% | - |
| 15.01.2026 | 14,23 | 15,21 | 14,22 | 15,05 | 5,32% | 18.050,00 |
| 14.01.2026 | 14,58 | 14,59 | 13,97 | 14,29 | -1,86% | - |
| 13.01.2026 | 14,94 | 15,00 | 14,45 | 14,56 | -2,45% | 1.500,00 |
| 12.01.2026 | 14,91 | 15,06 | 14,70 | 14,92 | 0,03% | - |
| 09.01.2026 | 15,28 | 15,28 | 14,89 | 14,92 | -1,16% | 1.500,00 |
| 08.01.2026 | 14,60 | 15,12 | 14,59 | 15,09 | 3,57% | - |
| 07.01.2026 | 15,05 | 15,16 | 14,35 | 14,57 | -3,38% | - |
| 06.01.2026 | 15,39 | 15,39 | 14,97 | 15,08 | -1,63% | - |
| 05.01.2026 | 14,98 | 15,39 | 14,90 | 15,33 | 3,16% | - |
| 02.01.2026 | 14,65 | 15,09 | 14,53 | 14,86 | 1,68% | - |
| 30.12.2025 | 14,84 | 14,84 | 14,57 | 14,62 | -0,78% | - |
| 29.12.2025 | 14,86 | 15,15 | 14,64 | 14,73 | 0,61% | - |
| 23.12.2025 | 14,74 | 14,77 | 14,51 | 14,64 | 2,02% | - |
| 22.12.2025 | 14,71 | 14,72 | 14,28 | 14,35 | -0,76% | - |
| 19.12.2025 | 14,69 | 14,71 | 14,38 | 14,46 | -0,34% | - |
| 18.12.2025 | 14,31 | 14,66 | 14,12 | 14,51 | 3,42% | - |
| 17.12.2025 | 14,25 | 14,28 | 13,76 | 14,03 | -2,47% | - |
| 16.12.2025 | 14,10 | 14,79 | 14,01 | 14,39 | 8,32% | - |
| 15.12.2025 | 13,63 | 14,14 | 13,28 | 13,28 | -0,34% | - |
| 12.12.2025 | 12,95 | 13,33 | 12,70 | 13,33 | 8,73% | - |
| 11.12.2025 | 12,51 | 12,51 | 11,94 | 12,26 | -2,43% | - |
| 10.12.2025 | 12,42 | 12,58 | 12,26 | 12,56 | 2,49% | - |
| 09.12.2025 | 12,78 | 12,78 | 12,20 | 12,26 | -1,57% | - |
| 05.12.2025 | 12,88 | 12,88 | 12,45 | 12,45 | -0,92% | - |
| 04.12.2025 | 13,02 | 13,02 | 12,51 | 12,57 | -0,99% | - |
| 03.12.2025 | 13,31 | 13,31 | 12,69 | 12,69 | -2,83% | - |
| 02.12.2025 | 13,43 | 13,57 | 13,05 | 13,06 | -0,76% | - |
| 01.12.2025 | 13,38 | 13,53 | 13,12 | 13,16 | -1,64% | - |
| 28.11.2025 | 13,90 | 13,92 | 13,26 | 13,38 | -2,51% | - |
| 27.11.2025 | 13,83 | 13,96 | 13,57 | 13,73 | 1,37% | - |
| 26.11.2025 | 13,65 | 13,71 | 13,37 | 13,54 | 3,04% | - |
| 25.11.2025 | 13,14 | 13,84 | 12,62 | 13,14 | 2,02% | 5.940,00 |
| 24.11.2025 | 12,69 | 13,30 | 12,67 | 12,88 | 6,49% | - |
| 21.11.2025 | 12,34 | 13,11 | 12,10 | 12,10 | 0,04% | - |
| 20.11.2025 | 12,42 | 12,45 | 11,80 | 12,09 | 2,03% | 60,00 |
| 19.11.2025 | 11,69 | 12,26 | 11,38 | 11,85 | 3,49% | - |
| 18.11.2025 | 12,17 | 12,20 | 11,45 | 11,45 | -5,29% | - |
| 17.11.2025 | 12,38 | 12,40 | 11,92 | 12,09 | 0,33% | 3.000,00 |
| 14.11.2025 | 12,69 | 12,69 | 11,91 | 12,05 | -3,91% | - |
| 13.11.2025 | 11,73 | 13,40 | 11,64 | 12,54 | 11,57% | 140,00 |
| 12.11.2025 | 11,71 | 11,73 | 11,24 | 11,24 | -2,13% | - |
| 11.11.2025 | 11,61 | 11,62 | 11,40 | 11,49 | 2,54% | - |
| 10.11.2025 | 11,57 | 11,63 | 11,20 | 11,20 | 2,10% | - |
| 07.11.2025 | 11,62 | 11,72 | 10,97 | 10,97 | -1,08% | - |
| 06.11.2025 | 11,94 | 11,95 | 11,09 | 11,09 | -5,42% | - |