10,550€
-2,50%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 10,78 | 10,78 | 10,76 | 10,76 | -1,01% | - |
| 15.05.2026 | 11,12 | 11,18 | 10,75 | 10,87 | -3,12% | - |
| 14.05.2026 | 11,12 | 11,33 | 10,79 | 11,22 | 1,17% | 14.800,00 |
| 13.05.2026 | 11,38 | 11,38 | 10,88 | 11,09 | -2,63% | 2.100,00 |
| 12.05.2026 | 11,68 | 11,93 | 11,20 | 11,39 | -3,23% | 360,00 |
| 11.05.2026 | 11,61 | 11,89 | 11,48 | 11,77 | 1,29% | 1.334,00 |
| 08.05.2026 | 11,36 | 11,74 | 11,36 | 11,62 | 2,65% | 15.830,00 |
| 07.05.2026 | 11,24 | 11,62 | 11,22 | 11,32 | 1,25% | - |
| 06.05.2026 | 10,61 | 11,47 | 10,61 | 11,18 | 6,68% | - |
| 05.05.2026 | 10,43 | 10,50 | 10,24 | 10,48 | 0,38% | - |
| 04.05.2026 | 10,52 | 10,60 | 10,36 | 10,44 | 0,68% | 20.820,00 |
| 30.04.2026 | 9,83 | 10,50 | 9,81 | 10,37 | 4,85% | - |
| 29.04.2026 | 10,03 | 10,11 | 9,87 | 9,89 | -1,10% | 95.232,00 |
| 28.04.2026 | 9,99 | 10,14 | 9,88 | 10,00 | 0,05% | - |
| 27.04.2026 | 10,26 | 10,27 | 9,88 | 10,00 | -2,11% | - |
| 24.04.2026 | 10,41 | 10,49 | 9,74 | 10,21 | -1,64% | - |
| 23.04.2026 | 10,75 | 10,75 | 10,32 | 10,38 | -3,98% | - |
| 22.04.2026 | 11,19 | 11,37 | 10,75 | 10,81 | -1,19% | - |
| 21.04.2026 | 11,48 | 11,49 | 10,93 | 10,94 | -4,70% | - |
| 20.04.2026 | 11,61 | 11,64 | 11,19 | 11,48 | -3,69% | - |
| 17.04.2026 | 11,10 | 12,36 | 11,04 | 11,92 | 7,48% | - |
| 16.04.2026 | 11,49 | 11,49 | 10,92 | 11,09 | -3,23% | 13.449,00 |
| 15.04.2026 | 11,59 | 11,70 | 11,36 | 11,46 | -1,72% | - |
| 14.04.2026 | 10,94 | 11,94 | 10,82 | 11,66 | 6,58% | - |
| 13.04.2026 | 10,95 | 10,95 | 10,48 | 10,94 | -3,70% | 30.995,00 |
| 10.04.2026 | 10,66 | 11,94 | 10,64 | 11,36 | 6,97% | 3.500,00 |
| 09.04.2026 | 10,87 | 10,87 | 10,58 | 10,62 | -2,75% | 16.080,00 |
| 08.04.2026 | 11,26 | 11,60 | 9,93 | 10,92 | 9,75% | 45.670,00 |
| 07.04.2026 | 10,36 | 10,36 | 9,66 | 9,95 | -4,19% | 8.600,00 |
| 02.04.2026 | 9,85 | 10,39 | 9,82 | 10,39 | 1,02% | 4.200,00 |
| 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% | - |