£22,094
1,44%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 22,16 | 22,26 | 21,36 | 21,78 | -1,54% | 16.424,00 |
| 30.04.2024 | 22,16 | 22,30 | 21,79 | 22,12 | -0,54% | 12.538,00 |
| 29.04.2024 | 21,82 | 22,24 | 21,53 | 22,24 | 1,18% | 20.018,00 |
| 26.04.2024 | 21,57 | 22,12 | 21,30 | 21,98 | 4,07% | 21.740,00 |
| 25.04.2024 | 21,42 | 22,32 | 21,02 | 21,12 | 0,28% | 64.477,00 |
| 24.04.2024 | 21,50 | 21,50 | 20,88 | 21,06 | -1,50% | 53.640,00 |
| 23.04.2024 | 21,82 | 21,99 | 21,34 | 21,38 | -2,11% | 18.595,00 |
| 22.04.2024 | 21,78 | 22,26 | 21,64 | 21,84 | 2,63% | 16.773,00 |
| 19.04.2024 | 20,56 | 21,30 | 20,26 | 21,28 | 1,43% | 23.946,00 |
| 18.04.2024 | 20,48 | 21,09 | 20,48 | 20,98 | 5,96% | 43.352,00 |
| 17.04.2024 | 19,69 | 20,38 | 19,40 | 19,80 | 1,07% | 19.826,00 |
| 16.04.2024 | 20,20 | 20,20 | 19,47 | 19,59 | -2,92% | 15.999,00 |
| 15.04.2024 | 21,54 | 21,60 | 20,11 | 20,18 | -4,63% | 72.088,00 |
| 12.04.2024 | 23,03 | 23,48 | 21,16 | 21,16 | -7,23% | 48.942,00 |
| 11.04.2024 | 23,40 | 23,61 | 22,45 | 22,81 | -2,69% | 41.789,00 |
| 10.04.2024 | 23,48 | 24,24 | 23,32 | 23,44 | 1,21% | 43.242,00 |
| 09.04.2024 | 22,83 | 23,38 | 22,78 | 23,16 | 1,94% | 24.102,00 |
| 08.04.2024 | 22,52 | 23,14 | 22,28 | 22,72 | 2,71% | 33.281,00 |
| 05.04.2024 | 22,12 | 22,56 | 21,76 | 22,12 | -2,90% | 41.274,00 |
| 04.04.2024 | 21,68 | 23,01 | 21,44 | 22,78 | 5,27% | 26.545,00 |
| 03.04.2024 | 21,38 | 21,64 | 21,08 | 21,64 | 2,08% | 12.147,00 |
| 02.04.2024 | 21,18 | 21,84 | 21,06 | 21,20 | -1,03% | 52.978,00 |
| 28.03.2024 | 20,93 | 21,45 | 20,74 | 21,42 | 2,10% | 44.610,00 |
| 27.03.2024 | 20,76 | 21,07 | 20,52 | 20,98 | 0,89% | 15.410,00 |
| 26.03.2024 | 20,16 | 20,88 | 19,99 | 20,80 | 3,15% | 17.250,00 |
| 25.03.2024 | 20,17 | 20,51 | 19,85 | 20,16 | -1,37% | 34.308,00 |
| 22.03.2024 | 20,95 | 20,99 | 20,09 | 20,44 | -0,87% | 31.364,00 |
| 21.03.2024 | 21,91 | 21,91 | 20,56 | 20,62 | -2,55% | 44.195,00 |
| 20.03.2024 | 21,21 | 21,55 | 20,95 | 21,16 | 0,24% | 11.846,00 |
| 19.03.2024 | 20,83 | 21,30 | 20,70 | 21,11 | 2,98% | 16.008,00 |
| 18.03.2024 | 21,53 | 21,65 | 20,50 | 20,50 | -5,70% | 32.282,00 |
| 15.03.2024 | 21,26 | 21,76 | 20,84 | 21,74 | 1,14% | 16.639,00 |
| 14.03.2024 | 22,21 | 22,31 | 21,16 | 21,50 | -3,04% | 43.664,00 |
| 13.03.2024 | 22,76 | 22,76 | 21,96 | 22,17 | -3,61% | 37.812,00 |
| 12.03.2024 | 23,38 | 23,40 | 22,51 | 23,00 | -1,01% | 31.629,00 |
| 11.03.2024 | 22,81 | 23,64 | 22,44 | 23,24 | 0,13% | 18.718,00 |
| 08.03.2024 | 23,18 | 23,61 | 22,88 | 23,21 | 0,89% | 17.063,00 |
| 07.03.2024 | 22,40 | 23,33 | 22,33 | 23,00 | 1,37% | 19.719,00 |
| 06.03.2024 | 22,17 | 22,79 | 22,17 | 22,69 | 3,37% | 11.184,00 |
| 05.03.2024 | 21,72 | 22,03 | 21,39 | 21,95 | -0,27% | 8.670,00 |
| 04.03.2024 | 22,35 | 22,35 | 21,80 | 22,01 | -1,52% | 14.868,00 |
| 01.03.2024 | 21,43 | 22,42 | 21,43 | 22,35 | 3,66% | 29.289,00 |
| 29.02.2024 | 21,94 | 21,94 | 21,50 | 21,56 | -1,82% | 8.690,00 |
| 28.02.2024 | 22,45 | 22,45 | 21,81 | 21,96 | -2,44% | 14.831,00 |
| 27.02.2024 | 21,97 | 22,69 | 21,95 | 22,51 | 2,83% | 23.822,00 |
| 26.02.2024 | 22,36 | 22,68 | 21,69 | 21,89 | -1,17% | 23.164,00 |
| 23.02.2024 | 22,03 | 22,28 | 21,54 | 22,15 | 1,10% | 23.635,00 |
| 22.02.2024 | 21,38 | 22,18 | 21,04 | 21,91 | 4,48% | 7.766,00 |
| 21.02.2024 | 20,62 | 21,01 | 20,48 | 20,97 | 1,75% | 14.447,00 |
| 20.02.2024 | 20,74 | 20,80 | 20,48 | 20,61 | -1,58% | 6.796,00 |
| 19.02.2024 | 20,54 | 20,98 | 20,29 | 20,94 | 1,40% | 7.577,00 |
| 16.02.2024 | 21,29 | 21,31 | 20,49 | 20,65 | -2,23% | 12.200,00 |
| 15.02.2024 | 21,28 | 21,49 | 20,98 | 21,12 | 0,91% | 13.964,00 |
| 14.02.2024 | 20,75 | 21,18 | 20,72 | 20,93 | 2,00% | 17.423,00 |
| 13.02.2024 | 20,14 | 21,03 | 20,14 | 20,52 | -1,87% | 31.278,00 |
| 12.02.2024 | 20,60 | 21,24 | 20,60 | 20,91 | 3,44% | 25.829,00 |
| 09.02.2024 | 21,16 | 21,22 | 20,19 | 20,22 | -4,19% | 12.372,00 |
| 08.02.2024 | 21,86 | 22,39 | 21,10 | 21,10 | -3,17% | 66.439,00 |
| 07.02.2024 | 21,61 | 21,79 | 21,35 | 21,79 | 0,83% | 19.298,00 |
| 06.02.2024 | 21,52 | 21,76 | 21,23 | 21,61 | -0,18% | 23.805,00 |
| 05.02.2024 | 21,77 | 22,59 | 21,65 | 21,65 | -0,96% | 57.918,00 |
| 02.02.2024 | 21,01 | 22,15 | 20,85 | 21,86 | 10,18% | 78.459,00 |
| 01.02.2024 | 19,78 | 20,46 | 19,76 | 19,84 | -0,91% | 45.063,00 |
| 31.01.2024 | 20,15 | 20,15 | 19,31 | 20,02 | -0,95% | 44.848,00 |
| 30.01.2024 | 20,40 | 20,59 | 20,18 | 20,22 | -0,42% | 36.533,00 |
| 29.01.2024 | 20,33 | 20,53 | 19,88 | 20,30 | -1,26% | 209.379,00 |
| 26.01.2024 | 19,61 | 20,84 | 19,37 | 20,56 | 6,28% | 56.479,00 |
| 25.01.2024 | 18,71 | 20,07 | 18,71 | 19,35 | -4,70% | 107.062,00 |
| 24.01.2024 | 19,90 | 20,46 | 19,71 | 20,30 | 4,77% | 88.739,00 |
| 23.01.2024 | 18,27 | 19,52 | 17,98 | 19,38 | 5,67% | 60.395,00 |
| 22.01.2024 | 19,00 | 19,39 | 17,96 | 18,34 | -2,15% | 62.709,00 |
| 19.01.2024 | 19,94 | 20,05 | 18,62 | 18,74 | -5,57% | 95.551,00 |
| 18.01.2024 | 19,72 | 20,00 | 19,35 | 19,84 | 2,25% | 40.835,00 |
| 17.01.2024 | 19,95 | 19,95 | 19,33 | 19,41 | -3,60% | 53.213,00 |
| 16.01.2024 | 20,45 | 20,47 | 19,91 | 20,13 | -2,00% | 106.618,00 |
| 15.01.2024 | 20,70 | 20,79 | 20,18 | 20,54 | -1,01% | 16.160,00 |
| 12.01.2024 | 21,47 | 21,47 | 20,65 | 20,75 | -3,13% | 110.868,00 |
| 11.01.2024 | 21,44 | 21,83 | 21,21 | 21,42 | -1,40% | 32.912,00 |
| 10.01.2024 | 21,95 | 22,05 | 21,70 | 21,73 | -2,03% | 56.328,00 |
| 09.01.2024 | 22,33 | 22,37 | 21,80 | 22,18 | -1,62% | 36.855,00 |
| 08.01.2024 | 21,64 | 22,64 | 21,36 | 22,54 | 4,98% | 23.323,00 |
| 05.01.2024 | 21,06 | 21,47 | 20,72 | 21,47 | 0,85% | 20.241,00 |
| 04.01.2024 | 21,22 | 21,53 | 20,90 | 21,29 | 0,31% | 44.072,00 |
| 03.01.2024 | 22,05 | 22,06 | 21,19 | 21,23 | -4,00% | 58.283,00 |
| 02.01.2024 | 22,39 | 22,86 | 22,02 | 22,11 | -0,09% | 32.018,00 |
| 29.12.2023 | 22,09 | 22,25 | 22,08 | 22,13 | 0,05% | 5.425,00 |
| 28.12.2023 | 22,00 | 22,12 | 21,75 | 22,12 | 0,05% | 11.401,00 |
| 27.12.2023 | 22,02 | 22,22 | 21,77 | 22,11 | 1,05% | 17.246,00 |
| 22.12.2023 | 21,65 | 21,97 | 21,65 | 21,88 | 0,81% | 9.700,00 |
| 21.12.2023 | 21,34 | 21,87 | 21,34 | 21,71 | 0,86% | 17.824,00 |
| 20.12.2023 | 21,45 | 21,87 | 21,25 | 21,52 | 2,77% | 30.597,00 |
| 19.12.2023 | 20,05 | 21,11 | 20,05 | 20,94 | 5,73% | 29.015,00 |
| 18.12.2023 | 19,61 | 19,94 | 19,42 | 19,81 | -0,96% | 37.054,00 |
| 15.12.2023 | 20,17 | 20,40 | 19,94 | 20,00 | 0,31% | 100.156,00 |
| 14.12.2023 | 19,82 | 20,09 | 19,60 | 19,94 | 2,95% | 69.350,00 |
| 13.12.2023 | 19,95 | 20,08 | 19,27 | 19,36 | -3,04% | 62.081,00 |
| 12.12.2023 | 20,41 | 20,45 | 19,61 | 19,97 | -3,11% | 117.094,00 |
| 11.12.2023 | 20,84 | 20,84 | 20,30 | 20,61 | -0,67% | 15.130,00 |
| 08.12.2023 | 20,10 | 20,77 | 20,10 | 20,75 | 2,52% | 10.136,00 |
| 07.12.2023 | 19,79 | 20,47 | 19,79 | 20,24 | 0,97% | 203.810,00 |