25,770€
3,83%
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 | 24,86 | 26,17 | 24,78 | 25,77 | 3,83% | - |
| 09.05.2024 | 25,53 | 26,05 | 24,50 | 24,82 | -2,78% | - |
| 08.05.2024 | 24,43 | 25,54 | 24,32 | 25,53 | 4,50% | - |
| 07.05.2024 | 26,32 | 27,18 | 24,35 | 24,43 | -7,18% | 91,00 |
| 06.05.2024 | 26,21 | 26,37 | 26,15 | 26,32 | 0,42% | - |
| 03.05.2024 | 26,40 | 26,76 | 25,96 | 26,21 | -0,72% | - |
| 02.05.2024 | 26,08 | 26,43 | 25,71 | 26,40 | 1,38% | - |
| 30.04.2024 | 26,19 | 26,28 | 25,55 | 26,04 | -0,57% | 100,00 |
| 29.04.2024 | 25,82 | 26,21 | 25,24 | 26,19 | 1,75% | - |
| 26.04.2024 | 24,83 | 25,89 | 24,74 | 25,74 | 3,17% | - |
| 25.04.2024 | 24,69 | 26,12 | 24,55 | 24,95 | 1,55% | - |
| 24.04.2024 | 24,93 | 25,19 | 24,36 | 24,57 | -1,52% | - |
| 23.04.2024 | 25,44 | 25,61 | 24,85 | 24,95 | -2,00% | - |
| 22.04.2024 | 24,90 | 25,86 | 24,90 | 25,46 | 2,25% | - |
| 19.04.2024 | 24,64 | 25,07 | 23,60 | 24,90 | 1,06% | - |
| 18.04.2024 | 23,21 | 24,73 | 23,21 | 24,64 | 6,16% | - |
| 17.04.2024 | 23,06 | 23,90 | 22,85 | 23,21 | 0,65% | - |
| 16.04.2024 | 23,64 | 23,76 | 22,81 | 23,06 | -2,37% | - |
| 15.04.2024 | 25,11 | 25,40 | 23,60 | 23,62 | -5,37% | - |
| 12.04.2024 | 27,17 | 27,62 | 24,61 | 24,96 | -8,13% | - |
| 11.04.2024 | 27,47 | 27,69 | 26,29 | 27,17 | -1,09% | - |
| 10.04.2024 | 27,17 | 28,33 | 27,10 | 27,47 | 1,37% | - |
| 09.04.2024 | 26,50 | 27,33 | 26,29 | 27,10 | 2,26% | - |
| 08.04.2024 | 25,79 | 27,02 | 25,76 | 26,50 | 2,75% | - |
| 05.04.2024 | 25,92 | 26,31 | 25,46 | 25,79 | -0,42% | - |
| 04.04.2024 | 25,34 | 26,86 | 25,03 | 25,90 | 2,21% | 1.000,00 |
| 03.04.2024 | 24,88 | 25,35 | 24,64 | 25,34 | 1,56% | - |
| 02.04.2024 | 25,22 | 25,57 | 24,82 | 24,95 | -1,05% | - |
| 28.03.2024 | 24,58 | 25,25 | 24,33 | 25,22 | 2,48% | - |
| 27.03.2024 | 24,38 | 24,65 | 24,00 | 24,61 | 1,05% | - |
| 26.03.2024 | 23,62 | 24,40 | 23,32 | 24,35 | 2,96% | - |
| 25.03.2024 | 23,81 | 23,95 | 23,22 | 23,65 | -0,76% | - |
| 22.03.2024 | 24,17 | 24,52 | 23,47 | 23,83 | -1,41% | 1.000,00 |
| 21.03.2024 | 25,00 | 25,55 | 24,05 | 24,17 | -2,95% | - |
| 20.03.2024 | 24,69 | 25,24 | 24,57 | 24,91 | 0,89% | - |
| 19.03.2024 | 24,25 | 24,98 | 24,19 | 24,69 | 1,81% | - |
| 18.03.2024 | 25,36 | 25,37 | 24,05 | 24,25 | -4,28% | - |
| 15.03.2024 | 25,32 | 25,77 | 24,41 | 25,33 | 0,06% | - |
| 14.03.2024 | 26,07 | 26,21 | 24,82 | 25,32 | -2,88% | - |
| 13.03.2024 | 26,91 | 26,91 | 25,67 | 26,07 | -3,12% | - |
| 12.03.2024 | 27,45 | 27,75 | 26,34 | 26,91 | -1,97% | - |
| 11.03.2024 | 27,27 | 27,79 | 26,54 | 27,45 | 0,66% | - |
| 08.03.2024 | 27,13 | 27,81 | 26,83 | 27,27 | 0,63% | - |
| 07.03.2024 | 26,52 | 27,39 | 26,10 | 27,10 | 2,03% | - |
| 06.03.2024 | 25,71 | 26,71 | 25,69 | 26,56 | 3,19% | 250,00 |
| 05.03.2024 | 25,83 | 25,88 | 25,03 | 25,74 | -0,48% | - |
| 04.03.2024 | 26,18 | 26,25 | 25,46 | 25,86 | -1,05% | - |
| 01.03.2024 | 25,09 | 26,18 | 25,02 | 26,14 | 4,17% | 500,00 |
| 29.02.2024 | 25,72 | 25,80 | 24,95 | 25,09 | -2,32% | - |
| 28.02.2024 | 26,35 | 26,45 | 25,49 | 25,69 | -2,62% | - |
| 27.02.2024 | 25,68 | 26,55 | 25,59 | 26,38 | 2,73% | - |
| 26.02.2024 | 26,11 | 26,55 | 25,37 | 25,68 | -1,53% | - |
| 23.02.2024 | 25,74 | 26,14 | 25,25 | 26,08 | 1,30% | - |
| 22.02.2024 | 24,60 | 25,92 | 24,59 | 25,74 | 4,55% | 500,00 |
| 21.02.2024 | 24,16 | 24,65 | 23,89 | 24,62 | 1,93% | - |
| 20.02.2024 | 24,56 | 24,56 | 23,95 | 24,16 | -1,65% | - |
| 19.02.2024 | 24,19 | 24,56 | 23,73 | 24,56 | 1,55% | - |
| 16.02.2024 | 24,76 | 25,03 | 23,95 | 24,19 | -2,42% | - |
| 15.02.2024 | 24,28 | 25,18 | 24,15 | 24,79 | 1,95% | 30,00 |
| 14.02.2024 | 24,21 | 24,85 | 24,15 | 24,31 | 0,41% | 70,00 |
| 13.02.2024 | 24,58 | 24,77 | 23,59 | 24,21 | -1,49% | - |
| 12.02.2024 | 24,07 | 24,92 | 23,96 | 24,58 | 2,12% | - |
| 09.02.2024 | 24,79 | 24,97 | 23,71 | 24,07 | -2,90% | - |
| 08.02.2024 | 25,55 | 26,26 | 24,70 | 24,79 | -2,98% | 70,00 |
| 07.02.2024 | 25,42 | 25,59 | 25,04 | 25,55 | 0,51% | - |
| 06.02.2024 | 25,39 | 25,56 | 24,84 | 25,42 | 0,24% | - |
| 05.02.2024 | 25,67 | 26,48 | 25,29 | 25,36 | -1,34% | 3,00 |
| 02.02.2024 | 23,50 | 25,96 | 23,40 | 25,70 | 9,22% | 200,00 |
| 01.02.2024 | 23,47 | 23,98 | 23,16 | 23,53 | 0,53% | - |
| 31.01.2024 | 23,58 | 23,63 | 22,61 | 23,41 | -0,74% | - |
| 30.01.2024 | 23,97 | 24,16 | 23,54 | 23,58 | -1,61% | - |
| 29.01.2024 | 24,07 | 24,10 | 23,36 | 23,97 | -0,44% | - |
| 26.01.2024 | 22,85 | 24,48 | 22,74 | 24,07 | 5,34% | - |
| 25.01.2024 | 23,77 | 23,77 | 22,02 | 22,85 | -3,87% | 100,00 |
| 24.01.2024 | 22,73 | 23,99 | 22,73 | 23,77 | 4,44% | - |
| 23.01.2024 | 21,33 | 22,81 | 20,95 | 22,76 | 6,85% | - |
| 22.01.2024 | 21,97 | 22,67 | 21,00 | 21,30 | -3,18% | - |
| 19.01.2024 | 23,15 | 23,48 | 21,77 | 22,00 | -5,09% | - |
| 18.01.2024 | 22,68 | 23,30 | 22,40 | 23,18 | 2,20% | - |
| 17.01.2024 | 23,18 | 23,39 | 22,53 | 22,68 | -2,97% | - |
| 16.01.2024 | 23,76 | 23,80 | 23,19 | 23,38 | -1,60% | - |
| 15.01.2024 | 24,15 | 24,29 | 23,50 | 23,76 | -1,49% | - |
| 12.01.2024 | 24,90 | 25,00 | 24,05 | 24,12 | -3,02% | - |
| 11.01.2024 | 25,34 | 25,42 | 24,68 | 24,87 | -1,41% | - |
| 10.01.2024 | 25,73 | 25,77 | 25,21 | 25,22 | -2,19% | - |
| 09.01.2024 | 26,08 | 26,21 | 25,37 | 25,79 | -1,24% | - |
| 08.01.2024 | 24,91 | 26,19 | 24,78 | 26,11 | 4,82% | - |
| 05.01.2024 | 24,54 | 24,96 | 24,07 | 24,91 | 1,26% | 327,00 |
| 04.01.2024 | 24,58 | 25,05 | 24,28 | 24,60 | 0,10% | - |
| 03.01.2024 | 25,50 | 25,67 | 24,55 | 24,58 | -3,74% | - |
| 02.01.2024 | 25,21 | 26,44 | 25,21 | 25,53 | 1,39% | 299,00 |
| 29.12.2023 | 25,45 | 25,67 | 25,18 | 25,18 | -1,06% | - |
| 28.12.2023 | 25,53 | 25,67 | 25,02 | 25,45 | -0,29% | - |
| 27.12.2023 | 25,33 | 25,64 | 25,08 | 25,53 | 1,39% | 72,00 |
| 22.12.2023 | 25,08 | 25,40 | 24,89 | 25,18 | 0,40% | 83,00 |
| 21.12.2023 | 25,03 | 25,27 | 24,63 | 25,08 | 0,56% | - |
| 20.12.2023 | 24,46 | 25,34 | 24,43 | 24,94 | 2,05% | 10,00 |
| 19.12.2023 | 22,99 | 24,57 | 22,96 | 24,44 | 6,29% | 520,00 |
| 18.12.2023 | 22,57 | 23,04 | 21,99 | 22,99 | -0,76% | - |
| 15.12.2023 | 23,29 | 23,90 | 23,15 | 23,17 | -0,32% | 100,00 |