25,660€
1,99%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,04 | 25,62 | 24,90 | 25,56 | 1,59% | 545,00 |
| 25.04.2024 | 25,60 | 25,82 | 25,16 | 25,16 | 2,69% | 499,00 |
| 24.04.2024 | 24,84 | 24,84 | 24,38 | 24,50 | -2,62% | 812,00 |
| 23.04.2024 | 25,38 | 25,48 | 25,16 | 25,16 | -1,41% | 1.652,00 |
| 22.04.2024 | 25,36 | 25,72 | 25,36 | 25,52 | 2,99% | 745,00 |
| 19.04.2024 | 24,22 | 24,78 | 24,16 | 24,78 | 1,23% | 3.733,00 |
| 18.04.2024 | 23,92 | 24,48 | 23,92 | 24,48 | 4,70% | 436,00 |
| 17.04.2024 | 23,70 | 23,70 | 23,38 | 23,38 | 1,65% | 937,00 |
| 16.04.2024 | 23,48 | 23,48 | 22,76 | 23,00 | -2,38% | 636,00 |
| 15.04.2024 | 25,24 | 25,24 | 23,56 | 23,56 | -6,14% | 1.964,00 |
| 12.04.2024 | 27,42 | 27,42 | 24,50 | 25,10 | -5,43% | 1.273,00 |
| 11.04.2024 | 27,36 | 27,50 | 26,36 | 26,54 | -3,14% | 2.213,00 |
| 10.04.2024 | 27,26 | 27,50 | 27,22 | 27,40 | 0,81% | 745,00 |
| 09.04.2024 | 26,56 | 27,18 | 26,56 | 27,18 | 2,33% | 94,00 |
| 08.04.2024 | 25,62 | 26,66 | 25,62 | 26,56 | 2,95% | 919,00 |
| 05.04.2024 | 25,80 | 25,80 | 25,54 | 25,80 | 0,62% | 2.530,00 |
| 04.04.2024 | 26,00 | 26,64 | 25,64 | 25,64 | 3,64% | 1.066,00 |
| 03.04.2024 | 24,96 | 24,96 | 24,68 | 24,74 | -0,16% | 1.473,00 |
| 02.04.2024 | 25,42 | 25,42 | 24,78 | 24,78 | -1,94% | 268,00 |
| 28.03.2024 | 24,57 | 25,27 | 24,57 | 25,27 | 4,16% | 818,00 |
| 27.03.2024 | 24,42 | 24,42 | 24,26 | 24,26 | -0,08% | 711,00 |
| 26.03.2024 | 23,50 | 24,28 | 23,38 | 24,28 | 2,84% | 355,00 |
| 25.03.2024 | 23,66 | 23,66 | 23,35 | 23,61 | -0,38% | 364,00 |
| 22.03.2024 | 24,49 | 24,49 | 23,50 | 23,70 | -1,70% | 785,00 |
| 21.03.2024 | 24,45 | 24,50 | 24,11 | 24,11 | -2,27% | 774,00 |
| 20.03.2024 | 24,67 | 24,74 | 24,67 | 24,67 | 1,19% | 698,00 |
| 19.03.2024 | 24,19 | 24,56 | 24,19 | 24,38 | 0,95% | 514,00 |
| 18.03.2024 | 24,78 | 24,78 | 24,15 | 24,15 | -3,52% | 777,00 |
| 15.03.2024 | 25,30 | 25,30 | 24,85 | 25,03 | -2,00% | 1.019,00 |
| 14.03.2024 | 26,31 | 26,31 | 24,92 | 25,54 | -1,50% | 1.582,00 |
| 13.03.2024 | 26,74 | 26,74 | 25,74 | 25,93 | -2,63% | 569,00 |
| 12.03.2024 | 27,64 | 27,83 | 26,55 | 26,63 | -2,42% | 1.335,00 |
| 11.03.2024 | 26,85 | 27,57 | 26,85 | 27,29 | -0,80% | 1.416,00 |
| 08.03.2024 | 27,13 | 27,51 | 27,01 | 27,51 | 2,15% | 1.291,00 |
| 07.03.2024 | 26,06 | 27,00 | 26,06 | 26,93 | 1,28% | 547,00 |
| 06.03.2024 | 26,08 | 26,59 | 26,08 | 26,59 | 4,03% | 764,00 |
| 05.03.2024 | 25,53 | 25,56 | 25,14 | 25,56 | -0,97% | 968,00 |
| 04.03.2024 | 26,26 | 26,26 | 25,78 | 25,81 | -1,71% | 666,00 |
| 01.03.2024 | 25,67 | 26,26 | 25,67 | 26,26 | 6,02% | 842,00 |
| 29.02.2024 | 25,21 | 25,21 | 24,77 | 24,77 | -2,90% | 293,00 |
| 28.02.2024 | 26,46 | 26,46 | 25,51 | 25,51 | -3,22% | 292,00 |
| 27.02.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 3,45% | 3,00 |
| 26.02.2024 | 26,50 | 26,50 | 25,48 | 25,48 | -1,13% | 519,00 |
| 23.02.2024 | 25,22 | 26,04 | 25,22 | 25,77 | 0,90% | 1.450,00 |
| 22.02.2024 | 25,01 | 25,54 | 25,01 | 25,54 | 5,41% | 73,00 |
| 21.02.2024 | 24,23 | 24,23 | 24,23 | 24,23 | 0,79% | 800,00 |
| 20.02.2024 | 24,53 | 24,53 | 24,04 | 24,04 | -2,20% | 580,00 |
| 19.02.2024 | 24,20 | 24,58 | 24,09 | 24,58 | 2,42% | 126,00 |
| 16.02.2024 | 24,64 | 24,76 | 23,95 | 24,00 | -2,52% | 425,00 |
| 15.02.2024 | 24,89 | 24,89 | 24,62 | 24,62 | 2,67% | 152,00 |
| 14.02.2024 | 24,48 | 24,51 | 23,98 | 23,98 | -0,37% | 420,00 |
| 13.02.2024 | 24,43 | 24,43 | 23,86 | 24,07 | -3,14% | 146,00 |
| 12.02.2024 | 23,95 | 24,85 | 23,95 | 24,85 | 3,67% | 202,00 |
| 09.02.2024 | 24,84 | 24,84 | 23,97 | 23,97 | -2,96% | 1.326,00 |
| 08.02.2024 | 25,41 | 26,12 | 24,70 | 24,70 | -2,49% | 1.041,00 |
| 07.02.2024 | 25,43 | 25,43 | 25,24 | 25,33 | -0,43% | 1.157,00 |
| 06.02.2024 | 25,10 | 25,44 | 24,85 | 25,44 | -2,83% | 322,00 |
| 05.02.2024 | 25,79 | 26,35 | 25,79 | 26,18 | 2,27% | 1.876,00 |
| 02.02.2024 | 23,51 | 25,60 | 23,51 | 25,60 | 9,03% | 2.795,00 |
| 01.02.2024 | 23,42 | 23,61 | 23,31 | 23,48 | 0,34% | 1.395,00 |
| 31.01.2024 | 22,89 | 23,40 | 22,79 | 23,40 | -1,85% | 2.045,00 |
| 30.01.2024 | 23,82 | 24,09 | 23,82 | 23,84 | -0,58% | 898,00 |
| 29.01.2024 | 23,51 | 24,00 | 23,43 | 23,98 | -0,50% | 398,00 |
| 26.01.2024 | 23,59 | 24,10 | 23,59 | 24,10 | 5,66% | 357,00 |
| 25.01.2024 | 23,53 | 23,53 | 22,22 | 22,81 | -3,43% | 1.197,00 |
| 24.01.2024 | 23,60 | 23,85 | 23,18 | 23,62 | 4,65% | 1.382,00 |
| 23.01.2024 | 21,32 | 22,57 | 21,02 | 22,57 | 5,86% | 519,00 |
| 22.01.2024 | 22,30 | 22,30 | 21,09 | 21,32 | -2,65% | 796,00 |
| 19.01.2024 | 22,62 | 22,62 | 21,89 | 21,90 | -5,03% | 1.091,00 |
| 18.01.2024 | 22,58 | 23,07 | 22,56 | 23,06 | 1,32% | 1.923,00 |
| 17.01.2024 | 22,82 | 22,82 | 22,59 | 22,76 | -2,15% | 1.608,00 |
| 16.01.2024 | 23,53 | 23,70 | 23,26 | 23,26 | -1,90% | 1.075,00 |
| 15.01.2024 | 24,10 | 24,10 | 23,70 | 23,71 | -3,42% | 1.254,00 |
| 12.01.2024 | 24,50 | 24,55 | 24,20 | 24,55 | -0,89% | 390,00 |
| 11.01.2024 | 25,11 | 25,36 | 24,71 | 24,77 | -2,44% | 2.562,00 |
| 10.01.2024 | 25,39 | 25,39 | 25,39 | 25,39 | -1,78% | 76,00 |
| 09.01.2024 | 26,11 | 26,12 | 25,35 | 25,85 | 0,43% | - |
| 08.01.2024 | 25,30 | 25,74 | 25,30 | 25,74 | 3,58% | 840,00 |
| 05.01.2024 | 24,20 | 24,85 | 24,20 | 24,85 | 0,85% | 711,00 |
| 04.01.2024 | 24,63 | 24,69 | 24,28 | 24,64 | 0,04% | 862,00 |
| 03.01.2024 | 25,20 | 25,20 | 24,52 | 24,63 | -3,79% | 1.106,00 |
| 02.01.2024 | 25,96 | 26,35 | 25,44 | 25,60 | 0,16% | 667,00 |
| 29.12.2023 | 25,48 | 25,56 | 25,47 | 25,56 | 0,95% | 213,00 |
| 28.12.2023 | 25,21 | 25,32 | 25,21 | 25,32 | -0,12% | 526,00 |
| 27.12.2023 | 25,30 | 25,55 | 25,04 | 25,35 | 1,20% | 2.909,00 |
| 22.12.2023 | 25,16 | 25,42 | 24,66 | 25,05 | 0,20% | 2.127,00 |
| 21.12.2023 | 24,88 | 25,23 | 24,88 | 25,00 | -1,15% | 2.917,00 |
| 20.12.2023 | 24,53 | 25,29 | 24,53 | 25,29 | 4,29% | 1.846,00 |
| 19.12.2023 | 23,60 | 24,27 | 23,60 | 24,25 | 6,50% | 3.321,00 |
| 18.12.2023 | 22,77 | 22,77 | 22,77 | 22,77 | -1,94% | 810,00 |
| 15.12.2023 | 23,30 | 23,61 | 23,22 | 23,22 | 1,84% | 1.283,00 |
| 14.12.2023 | 22,78 | 23,30 | 22,75 | 22,80 | 0,22% | 932,00 |
| 13.12.2023 | 22,98 | 22,98 | 22,43 | 22,75 | -2,49% | 1.184,00 |
| 12.12.2023 | 23,20 | 23,33 | 22,97 | 23,33 | -3,60% | 794,00 |
| 11.12.2023 | 24,04 | 24,20 | 24,04 | 24,20 | -0,17% | 455,00 |
| 08.12.2023 | 23,59 | 24,24 | 23,59 | 24,24 | 2,84% | 1.543,00 |
| 07.12.2023 | 23,41 | 23,78 | 23,34 | 23,57 | 4,20% | 2.488,00 |
| 06.12.2023 | 22,62 | 22,62 | 22,62 | 22,62 | -0,22% | 6.341,00 |
| 05.12.2023 | 22,51 | 22,71 | 22,51 | 22,67 | 1,89% | 1.110,00 |
| 04.12.2023 | 22,29 | 22,61 | 21,80 | 22,25 | -1,42% | 5.292,00 |