25,880€
2,70%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 24,94 | 26,22 | 24,78 | 25,85 | 2,58% | - |
| 09.05.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 393,00 |
| 08.05.2024 | 24,22 | 25,20 | 24,22 | 25,20 | 0,96% | 3.004,00 |
| 07.05.2024 | 26,20 | 27,30 | 24,96 | 24,96 | -4,15% | 3.945,00 |
| 06.05.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -0,76% | - |
| 03.05.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 2,42% | - |
| 02.05.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -1,69% | - |
| 30.04.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 1,72% | - |
| 29.04.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,16% | - |
| 26.04.2024 | 24,72 | 25,58 | 24,72 | 25,58 | -0,47% | 390,00 |
| 25.04.2024 | 24,38 | 25,70 | 24,38 | 25,70 | 3,30% | 43,00 |
| 24.04.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -3,19% | - |
| 23.04.2024 | 25,30 | 25,70 | 25,30 | 25,70 | -0,39% | 200,00 |
| 22.04.2024 | 24,92 | 25,96 | 24,92 | 25,80 | 3,61% | 420,00 |
| 19.04.2024 | 24,32 | 24,98 | 24,32 | 24,90 | 2,38% | 2.583,00 |
| 18.04.2024 | 23,20 | 24,32 | 23,20 | 24,32 | 1,76% | 246,00 |
| 17.04.2024 | 22,84 | 23,90 | 22,84 | 23,90 | 1,96% | 70,00 |
| 16.04.2024 | 23,28 | 23,44 | 23,28 | 23,44 | -2,98% | 348,00 |
| 15.04.2024 | 24,42 | 25,18 | 24,16 | 24,16 | -10,91% | 240,00 |
| 12.04.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 0,07% | - |
| 11.04.2024 | 27,40 | 27,40 | 27,10 | 27,10 | -1,09% | 260,00 |
| 10.04.2024 | 27,06 | 27,40 | 27,06 | 27,40 | 4,10% | 69,00 |
| 09.04.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -0,98% | - |
| 08.04.2024 | 25,64 | 26,58 | 25,64 | 26,58 | 4,32% | 509,00 |
| 05.04.2024 | 25,54 | 25,54 | 25,48 | 25,48 | -3,48% | 50,00 |
| 04.04.2024 | 25,18 | 26,40 | 25,18 | 26,40 | 6,02% | 20,00 |
| 03.04.2024 | 24,62 | 24,90 | 24,62 | 24,90 | -0,40% | 1.004,00 |
| 02.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,12% | - |
| 28.03.2024 | 24,46 | 24,97 | 24,46 | 24,97 | 3,27% | 50,00 |
| 27.03.2024 | 24,18 | 24,18 | 24,18 | 24,18 | 0,04% | - |
| 26.03.2024 | 23,46 | 24,17 | 23,46 | 24,17 | 2,33% | 60,00 |
| 25.03.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -0,76% | - |
| 22.03.2024 | 24,04 | 24,72 | 23,80 | 23,80 | -4,19% | 445,00 |
| 21.03.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 1,06% | - |
| 20.03.2024 | 24,37 | 24,58 | 24,37 | 24,58 | 0,94% | - |
| 19.03.2024 | 24,06 | 24,35 | 24,06 | 24,35 | -2,60% | 400,00 |
| 18.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,71% | - |
| 15.03.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -3,15% | - |
| 14.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 13.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 12.03.2024 | 27,38 | 27,38 | 26,80 | 26,80 | -0,11% | 450,00 |
| 11.03.2024 | 26,91 | 26,91 | 26,83 | 26,83 | -0,85% | 221,00 |
| 08.03.2024 | 27,02 | 27,06 | 27,02 | 27,06 | 3,36% | 841,00 |
| 07.03.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 1,08% | - |
| 06.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 2,05% | - |
| 05.03.2024 | 25,74 | 25,74 | 25,38 | 25,38 | -1,74% | 788,00 |
| 04.03.2024 | 26,02 | 26,02 | 25,83 | 25,83 | -2,05% | 476,00 |
| 01.03.2024 | 24,93 | 26,37 | 24,93 | 26,37 | 3,82% | 110,00 |
| 29.02.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,93% | 5,00 |
| 28.02.2024 | 26,20 | 26,20 | 25,90 | 25,90 | -2,45% | 460,00 |
| 27.02.2024 | 25,54 | 26,55 | 25,54 | 26,55 | 2,47% | 50,00 |
| 26.02.2024 | 25,91 | 25,91 | 25,91 | 25,91 | 2,17% | - |
| 23.02.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 2,88% | - |
| 22.02.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 2,71% | - |
| 21.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 20.02.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,96% | - |
| 19.02.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -2,15% | 15,00 |
| 16.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,67% | - |
| 15.02.2024 | 23,96 | 23,96 | 23,96 | 23,96 | -3,04% | - |
| 14.02.2024 | 24,34 | 24,71 | 24,34 | 24,71 | 0,65% | 85,00 |
| 13.02.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 2,76% | - |
| 12.02.2024 | 23,89 | 23,89 | 23,89 | 23,89 | -3,20% | - |
| 09.02.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -1,32% | - |
| 08.02.2024 | 25,45 | 26,09 | 25,01 | 25,01 | -2,46% | 1.284,00 |
| 07.02.2024 | 25,27 | 25,64 | 25,22 | 25,64 | 1,63% | 1.593,00 |
| 06.02.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -2,85% | - |
| 05.02.2024 | 25,52 | 25,97 | 25,52 | 25,97 | 3,80% | 1.219,00 |
| 02.02.2024 | 23,26 | 25,05 | 23,26 | 25,02 | 5,17% | 1.800,00 |
| 01.02.2024 | 23,04 | 23,79 | 23,04 | 23,79 | 1,84% | 1.038,00 |
| 31.01.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -1,60% | - |
| 30.01.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 1,80% | - |
| 29.01.2024 | 23,32 | 23,32 | 23,32 | 23,32 | 2,78% | - |
| 26.01.2024 | 22,69 | 22,69 | 22,69 | 22,69 | 1,89% | - |
| 25.01.2024 | 23,51 | 23,51 | 22,27 | 22,27 | -2,24% | 230,00 |
| 24.01.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 0,31% | - |
| 23.01.2024 | 21,24 | 22,71 | 21,10 | 22,71 | 4,22% | 2.419,00 |
| 22.01.2024 | 21,94 | 21,94 | 21,79 | 21,79 | -1,58% | 119,00 |
| 19.01.2024 | 23,00 | 23,00 | 22,14 | 22,14 | -1,60% | 310,00 |
| 18.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -4,01% | 2.137,00 |
| 17.01.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -0,59% | - |
| 16.01.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -0,92% | - |
| 15.01.2024 | 24,04 | 24,04 | 23,70 | 23,80 | -1,53% | 1.768,00 |
| 12.01.2024 | 24,79 | 24,79 | 24,17 | 24,17 | -4,09% | - |
| 11.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,60% | - |
| 10.01.2024 | 25,61 | 25,61 | 25,61 | 25,61 | -1,35% | - |
| 09.01.2024 | 25,96 | 25,96 | 25,96 | 25,96 | 2,61% | - |
| 08.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,93% | 150,00 |
| 05.01.2024 | 24,37 | 24,82 | 24,37 | 24,82 | 2,52% | 150,00 |
| 04.01.2024 | 24,46 | 24,46 | 24,21 | 24,21 | -3,16% | 389,00 |
| 03.01.2024 | 25,34 | 25,34 | 25,00 | 25,00 | -4,51% | 100,00 |
| 02.01.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 3,23% | - |
| 29.12.2023 | 25,36 | 25,36 | 25,36 | 25,36 | 0,16% | - |
| 28.12.2023 | 25,32 | 25,32 | 25,32 | 25,32 | 1,20% | - |
| 27.12.2023 | 25,05 | 25,74 | 25,02 | 25,02 | -1,88% | 402,00 |
| 22.12.2023 | 24,79 | 25,50 | 24,79 | 25,50 | 2,33% | 745,00 |
| 21.12.2023 | 24,81 | 25,01 | 24,80 | 24,92 | -1,77% | 3.935,00 |
| 20.12.2023 | 24,29 | 25,37 | 24,29 | 25,37 | 3,81% | 20,00 |
| 19.12.2023 | 22,85 | 24,44 | 22,85 | 24,44 | 6,12% | 1.835,00 |
| 18.12.2023 | 23,03 | 23,03 | 23,03 | 23,03 | -0,99% | - |
| 15.12.2023 | 23,26 | 23,26 | 23,26 | 23,26 | 1,13% | - |