26,370€
-0,04%
Echtzeit-Aktienkurs Wizz Air Holdings PLC
Bid:
Ask:
Aktienkurse zur Wizz Air Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 26,13 | 26,37 | 26,11 | 26,35 | 1,62% | - |
| 03.05.2024 | 26,58 | 26,79 | 25,91 | 25,93 | -1,59% | - |
| 02.05.2024 | 25,93 | 26,40 | 25,53 | 26,35 | 2,29% | - |
| 30.04.2024 | 26,32 | 26,38 | 25,50 | 25,76 | -1,45% | - |
| 29.04.2024 | 25,94 | 26,17 | 25,22 | 26,14 | 1,87% | - |
| 26.04.2024 | 25,09 | 25,89 | 24,88 | 25,66 | 4,78% | - |
| 25.04.2024 | 24,72 | 26,11 | 24,43 | 24,49 | -0,49% | - |
| 24.04.2024 | 25,14 | 25,19 | 24,31 | 24,61 | -1,12% | 64,00 |
| 23.04.2024 | 25,61 | 25,69 | 24,69 | 24,89 | -0,99% | - |
| 22.04.2024 | 25,27 | 25,86 | 24,99 | 25,14 | 1,95% | - |
| 19.04.2024 | 24,66 | 25,01 | 23,63 | 24,66 | 1,02% | 200,00 |
| 18.04.2024 | 23,56 | 24,72 | 23,52 | 24,41 | 6,04% | - |
| 17.04.2024 | 23,04 | 23,90 | 22,80 | 23,02 | 0,13% | - |
| 16.04.2024 | 23,59 | 23,75 | 22,80 | 22,99 | -3,24% | 150,00 |
| 15.04.2024 | 25,51 | 25,51 | 23,56 | 23,76 | -4,08% | 800,00 |
| 12.04.2024 | 27,58 | 27,74 | 24,65 | 24,77 | -6,67% | - |
| 11.04.2024 | 27,65 | 27,70 | 26,31 | 26,54 | -3,42% | 750,00 |
| 10.04.2024 | 27,32 | 28,34 | 27,15 | 27,48 | 1,51% | - |
| 09.04.2024 | 26,63 | 27,34 | 26,28 | 27,07 | 2,15% | - |
| 08.04.2024 | 25,91 | 27,02 | 25,91 | 26,50 | 2,87% | - |
| 05.04.2024 | 25,83 | 26,33 | 25,46 | 25,76 | -3,01% | - |
| 04.04.2024 | 25,39 | 26,88 | 24,97 | 26,56 | 5,27% | 80,00 |
| 03.04.2024 | 24,86 | 25,27 | 24,60 | 25,23 | 0,40% | - |
| 02.04.2024 | 25,24 | 25,55 | 24,72 | 25,13 | -0,04% | - |
| 28.03.2024 | 24,78 | 25,17 | 24,30 | 25,14 | 3,10% | - |
| 27.03.2024 | 24,48 | 24,65 | 23,94 | 24,39 | 0,39% | - |
| 26.03.2024 | 23,73 | 24,36 | 23,32 | 24,29 | 2,38% | - |
| 25.03.2024 | 23,90 | 23,94 | 23,19 | 23,73 | -0,94% | - |
| 22.03.2024 | 24,33 | 24,53 | 23,45 | 23,95 | -0,06% | - |
| 21.03.2024 | 25,19 | 25,69 | 23,96 | 23,97 | -3,05% | - |
| 20.03.2024 | 24,68 | 25,22 | 24,53 | 24,72 | -0,30% | - |
| 19.03.2024 | 24,25 | 24,98 | 24,25 | 24,80 | 3,25% | 10.000,00 |
| 18.03.2024 | 25,27 | 25,39 | 24,01 | 24,02 | -5,73% | - |
| 15.03.2024 | 25,40 | 25,52 | 24,25 | 25,48 | 1,37% | - |
| 14.03.2024 | 26,09 | 26,27 | 24,80 | 25,13 | -2,58% | - |
| 13.03.2024 | 26,75 | 26,88 | 25,64 | 25,80 | -4,48% | - |
| 12.03.2024 | 27,55 | 27,90 | 26,16 | 27,01 | -0,61% | - |
| 11.03.2024 | 27,07 | 27,84 | 26,35 | 27,17 | -0,66% | - |
| 08.03.2024 | 27,13 | 27,82 | 26,82 | 27,35 | 1,92% | - |
| 07.03.2024 | 26,32 | 27,44 | 26,11 | 26,84 | 0,75% | - |
| 06.03.2024 | 25,72 | 26,73 | 25,69 | 26,64 | 3,94% | - |
| 05.03.2024 | 25,84 | 25,86 | 25,03 | 25,63 | -0,16% | - |
| 04.03.2024 | 26,18 | 26,18 | 25,47 | 25,67 | -1,91% | 150,00 |
| 01.03.2024 | 25,06 | 26,19 | 25,00 | 26,17 | 3,71% | - |
| 29.02.2024 | 25,70 | 25,77 | 24,96 | 25,23 | -1,58% | - |
| 28.02.2024 | 26,11 | 26,37 | 25,49 | 25,64 | -2,44% | - |
| 27.02.2024 | 25,58 | 26,57 | 25,39 | 26,28 | 2,60% | - |
| 26.02.2024 | 25,96 | 26,55 | 25,37 | 25,61 | -1,56% | - |
| 23.02.2024 | 25,73 | 26,15 | 25,25 | 26,02 | 1,64% | 1.980,00 |
| 22.02.2024 | 24,76 | 25,94 | 24,60 | 25,60 | 5,05% | - |
| 21.02.2024 | 24,16 | 24,56 | 23,91 | 24,37 | 1,10% | - |
| 20.02.2024 | 24,47 | 24,48 | 23,91 | 24,10 | -1,49% | - |
| 19.02.2024 | 24,13 | 24,55 | 23,73 | 24,47 | 1,70% | - |
| 16.02.2024 | 24,79 | 25,02 | 23,95 | 24,06 | -2,79% | - |
| 15.02.2024 | 24,16 | 25,19 | 24,16 | 24,75 | 0,96% | - |
| 14.02.2024 | 24,25 | 24,85 | 24,07 | 24,51 | 1,43% | - |
| 13.02.2024 | 24,71 | 24,78 | 23,63 | 24,17 | -1,19% | - |
| 12.02.2024 | 24,08 | 24,96 | 23,96 | 24,46 | 3,19% | - |
| 09.02.2024 | 24,76 | 25,08 | 23,70 | 23,70 | -4,26% | - |
| 08.02.2024 | 25,62 | 26,27 | 24,72 | 24,76 | -2,12% | - |
| 07.02.2024 | 25,44 | 25,56 | 25,02 | 25,29 | 0,30% | - |
| 06.02.2024 | 25,44 | 25,81 | 24,84 | 25,22 | 0,26% | - |
| 05.02.2024 | 25,70 | 26,49 | 25,13 | 25,15 | -1,18% | - |
| 02.02.2024 | 23,40 | 25,98 | 23,40 | 25,45 | 8,97% | - |
| 01.02.2024 | 23,23 | 23,99 | 23,01 | 23,36 | -0,70% | - |
| 31.01.2024 | 23,45 | 23,66 | 22,62 | 23,52 | -0,86% | - |
| 30.01.2024 | 23,81 | 24,17 | 23,45 | 23,73 | -0,75% | - |
| 29.01.2024 | 24,00 | 24,12 | 23,33 | 23,91 | -0,38% | - |
| 26.01.2024 | 22,86 | 24,49 | 22,72 | 24,00 | 5,94% | - |
| 25.01.2024 | 23,63 | 23,66 | 21,91 | 22,65 | -5,15% | - |
| 24.01.2024 | 22,87 | 23,99 | 22,87 | 23,88 | 6,13% | - |
| 23.01.2024 | 21,42 | 22,82 | 20,98 | 22,50 | 5,58% | - |
| 22.01.2024 | 22,10 | 22,66 | 21,01 | 21,31 | -2,20% | - |
| 19.01.2024 | 23,16 | 23,56 | 21,71 | 21,79 | -5,87% | - |
| 18.01.2024 | 22,68 | 23,34 | 22,51 | 23,15 | 2,25% | - |
| 17.01.2024 | 23,29 | 23,30 | 22,49 | 22,64 | -3,14% | 14.000,00 |
| 16.01.2024 | 23,78 | 23,80 | 23,17 | 23,38 | -1,81% | - |
| 15.01.2024 | 24,20 | 24,21 | 23,50 | 23,81 | -1,20% | - |
| 12.01.2024 | 24,98 | 25,06 | 24,04 | 24,10 | -3,23% | - |
| 11.01.2024 | 25,39 | 25,47 | 24,67 | 24,90 | -1,27% | - |
| 10.01.2024 | 25,66 | 25,73 | 25,16 | 25,22 | -2,78% | - |
| 09.01.2024 | 26,13 | 26,13 | 25,35 | 25,94 | -0,84% | - |
| 08.01.2024 | 24,79 | 26,20 | 24,78 | 26,16 | 4,41% | - |
| 05.01.2024 | 24,50 | 25,08 | 24,06 | 25,06 | 1,33% | - |
| 04.01.2024 | 24,60 | 25,07 | 24,21 | 24,73 | 0,61% | - |
| 03.01.2024 | 25,51 | 25,56 | 24,54 | 24,58 | -3,51% | - |
| 02.01.2024 | 25,91 | 26,43 | 25,38 | 25,47 | 0,08% | - |
| 29.12.2023 | 25,52 | 25,64 | 24,53 | 25,45 | 0,12% | - |
| 28.12.2023 | 25,56 | 25,58 | 25,01 | 25,42 | -0,31% | - |
| 27.12.2023 | 25,21 | 25,62 | 25,00 | 25,50 | 1,37% | - |
| 22.12.2023 | 24,94 | 25,41 | 24,91 | 25,16 | 0,46% | - |
| 21.12.2023 | 24,99 | 25,27 | 24,58 | 25,04 | 0,36% | - |
| 20.12.2023 | 24,48 | 25,32 | 24,47 | 24,95 | 2,93% | - |
| 19.12.2023 | 23,01 | 24,58 | 22,58 | 24,24 | 6,46% | - |
| 18.12.2023 | 23,14 | 23,19 | 22,57 | 22,77 | -2,38% | - |
| 15.12.2023 | 23,23 | 23,82 | 23,07 | 23,33 | 1,06% | - |
| 14.12.2023 | 22,73 | 23,40 | 22,68 | 23,08 | 2,97% | - |
| 13.12.2023 | 23,20 | 23,38 | 22,34 | 22,42 | -3,47% | - |
| 12.12.2023 | 24,06 | 24,08 | 22,80 | 23,22 | -4,17% | - |
| 11.12.2023 | 24,22 | 24,34 | 23,68 | 24,23 | -0,10% | - |