Wizz Air Holdings Plc WIZZ
LSE · Vereinigtes Königreich · Transport
GBp 1.034,00-19,00 (-1,80 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.045,02 | -0,76 % | GBp 1.049,00 | GBp 1.060,00 | GBp 1.032,00 | 404,90K |
| 2026-09-30 | GBp 1.053,00 | -0,75 % | GBp 1.078,00 | GBp 1.087,00 | GBp 1.053,00 | 609,82K |
| 2026-09-29 | GBp 1.061,00 | +2,12 % | GBp 1.040,00 | GBp 1.075,00 | GBp 1.035,00 | 498,43K |
| 2026-09-28 | GBp 1.039,00 | -1,52 % | GBp 1.056,00 | GBp 1.065,00 |
| GBp 1.039,00 |
| 436,22K |
| 2026-09-25 | GBp 1.055,00 | +3,03 % | GBp 1.050,00 | GBp 1.063,00 | GBp 1.040,00 | 639,31K |
| 2026-09-24 | GBp 1.024,00 | +0,29 % | GBp 1.009,00 | GBp 1.040,00 | GBp 999,50 | 603,36K |
| 2026-09-23 | GBp 1.021,00 | -2,95 % | GBp 1.070,00 | GBp 1.072,00 | GBp 1.015,00 | 473,35K |
| 2026-09-22 | GBp 1.052,00 | +3,75 % | GBp 1.014,00 | GBp 1.069,00 | GBp 1.000,02 | 1,58M |
| 2026-09-21 | GBp 1.014,00 | +2,58 % | GBp 1.005,00 | GBp 1.017,00 | GBp 986,00 | 885,23K |
| 2026-09-18 | GBp 988,50 | +0,36 % | GBp 980,00 | GBp 1.020,00 | GBp 969,50 | 1,19M |
| 2026-09-17 | GBp 985,00 | +3,41 % | GBp 975,00 | GBp 1.006,00 | GBp 966,50 | 1,44M |
| 2026-09-16 | GBp 952,50 | +2,25 % | GBp 940,00 | GBp 965,50 | GBp 926,50 | 913,85K |
| 2026-09-15 | GBp 931,50 | -4,75 % | GBp 978,00 | GBp 989,00 | GBp 925,00 | 1,60M |
| 2026-09-14 | GBp 978,00 | -3,74 % | GBp 1.015,00 | GBp 1.015,00 | GBp 947,00 | 1,69M |
| 2026-09-11 | GBp 1.016,00 | -0,49 % | GBp 1.023,00 | GBp 1.040,00 | GBp 1.007,00 | 680,07K |
| 2026-09-10 | GBp 1.021,00 | +0,69 % | GBp 1.025,00 | GBp 1.045,00 | GBp 1.016,00 | 515,17K |
| 2026-09-09 | GBp 1.014,00 | -3,70 % | GBp 1.045,00 | GBp 1.048,00 | GBp 1.010,00 | 586,32K |
| 2026-09-08 | GBp 1.053,00 | -0,57 % | GBp 1.041,00 | GBp 1.057,00 | GBp 1.030,00 | 781,42K |
| 2026-09-07 | GBp 1.059,00 | -1,49 % | GBp 1.069,00 | GBp 1.084,00 | GBp 1.058,00 | 377,51K |
| 2026-09-04 | GBp 1.075,00 | 0,00 % | GBp 1.073,00 | GBp 1.086,00 | GBp 1.062,00 | 359,53K |
| 2026-09-03 | GBp 1.075,00 | +0,56 % | GBp 1.074,00 | GBp 1.087,00 | GBp 1.061,00 | 376,22K |
| 2026-09-02 | GBp 1.069,00 | +0,75 % | GBp 1.045,00 | GBp 1.085,00 | GBp 1.040,00 | 539,07K |
| 2026-09-01 | GBp 1.061,00 | -3,63 % | GBp 1.076,00 | GBp 1.090,00 | GBp 1.051,00 | 696,93K |
| 2026-08-28 | GBp 1.101,00 | -0,27 % | GBp 1.106,00 | GBp 1.126,00 | GBp 1.097,15 | 573,92K |
| 2026-08-27 | GBp 1.104,00 | -1,60 % | GBp 1.123,00 | GBp 1.138,00 | GBp 1.100,24 | 477,99K |
| 2026-08-26 | GBp 1.122,00 | +3,41 % | GBp 1.094,00 | GBp 1.130,00 | GBp 1.088,00 | 1,10M |
| 2026-08-25 | GBp 1.085,00 | +2,46 % | GBp 1.056,00 | GBp 1.087,00 | GBp 1.056,00 | 630,47K |
| 2026-08-24 | GBp 1.059,00 | -0,09 % | GBp 1.075,00 | GBp 1.084,00 | GBp 1.055,00 | 372,69K |
| 2026-08-21 | GBp 1.060,00 | +2,61 % | GBp 1.035,00 | GBp 1.062,00 | GBp 1.034,00 | 312,63K |
| 2026-08-20 | GBp 1.033,00 | -1,71 % | GBp 1.050,00 | GBp 1.057,00 | GBp 1.023,00 | 445,53K |
| 2026-08-19 | GBp 1.051,00 | +0,48 % | GBp 1.043,00 | GBp 1.071,00 | GBp 1.040,00 | 374,55K |
| 2026-08-18 | GBp 1.046,00 | -2,24 % | GBp 1.061,00 | GBp 1.074,00 | GBp 1.046,00 | 442,32K |
| 2026-08-17 | GBp 1.070,00 | -0,93 % | GBp 1.086,00 | GBp 1.090,00 | GBp 1.065,00 | 359,62K |
| 2026-08-14 | GBp 1.080,00 | 0,00 % | GBp 1.090,00 | GBp 1.095,05 | GBp 1.071,97 | 338,36K |
| 2026-08-13 | GBp 1.080,00 | +0,93 % | GBp 1.080,00 | GBp 1.090,00 | GBp 1.068,00 | 372,79K |
| 2026-08-12 | GBp 1.070,00 | -0,74 % | GBp 1.053,00 | GBp 1.085,00 | GBp 1.050,00 | 756,48K |
| 2026-08-11 | GBp 1.078,00 | -0,37 % | GBp 1.076,00 | GBp 1.092,00 | GBp 1.067,00 | 552,66K |
| 2026-08-10 | GBp 1.082,00 | -1,19 % | GBp 1.095,00 | GBp 1.095,00 | GBp 1.066,00 | 549,80K |
| 2026-08-07 | GBp 1.095,00 | -1,35 % | GBp 1.098,00 | GBp 1.121,00 | GBp 1.085,00 | 913,61K |
| 2026-08-06 | GBp 1.110,00 | -3,23 % | GBp 1.093,00 | GBp 1.127,00 | GBp 1.081,00 | 1,57M |
| 2026-08-05 | GBp 1.147,00 | -0,86 % | GBp 1.170,00 | GBp 1.184,00 | GBp 1.145,66 | 782,65K |
| 2026-08-04 | GBp 1.157,00 | +3,95 % | GBp 1.119,00 | GBp 1.157,00 | GBp 1.081,00 | 969,38K |
| 2026-08-03 | GBp 1.113,00 | +4,80 % | GBp 1.094,00 | GBp 1.135,00 | GBp 1.088,00 | 962,31K |
| 2026-07-31 | GBp 1.062,00 | -0,84 % | GBp 1.071,00 | GBp 1.089,00 | GBp 1.058,00 | 423,25K |
| 2026-07-30 | GBp 1.071,00 | +2,98 % | GBp 1.035,00 | GBp 1.082,00 | GBp 1.030,00 | 449,64K |
| 2026-07-29 | GBp 1.040,00 | -4,32 % | GBp 1.095,00 | GBp 1.095,00 | GBp 1.040,00 | 459,51K |
| 2026-07-28 | GBp 1.087,00 | +3,23 % | GBp 1.061,00 | GBp 1.087,00 | GBp 1.059,00 | 341,43K |
| 2026-07-27 | GBp 1.053,00 | +1,25 % | GBp 1.075,00 | GBp 1.098,00 | GBp 1.053,00 | 511,11K |
| 2026-07-24 | GBp 1.040,00 | +4,21 % | GBp 1.001,00 | GBp 1.040,00 | GBp 998,00 | 316,00K |
| 2026-07-23 | GBp 998,00 | -3,76 % | GBp 1.028,00 | GBp 1.035,00 | GBp 992,50 | 627,06K |
| 2026-07-22 | GBp 1.037,00 | -2,81 % | GBp 1.077,00 | GBp 1.081,00 | GBp 1.028,00 | 739,55K |
| 2026-07-21 | GBp 1.067,00 | -0,56 % | GBp 1.096,00 | GBp 1.109,00 | GBp 1.053,00 | 664,92K |
| 2026-07-20 | GBp 1.073,00 | -2,90 % | GBp 1.060,00 | GBp 1.100,00 | GBp 1.051,00 | 591,48K |
| 2026-07-17 | GBp 1.105,00 | -2,30 % | GBp 1.118,00 | GBp 1.134,50 | GBp 1.088,00 | 419,29K |
| 2026-07-16 | GBp 1.131,00 | -0,18 % | GBp 1.140,00 | GBp 1.145,00 | GBp 1.115,00 | 322,78K |
| 2026-07-15 | GBp 1.133,00 | +1,98 % | GBp 1.100,00 | GBp 1.139,00 | GBp 1.099,00 | 388,31K |
| 2026-07-14 | GBp 1.111,00 | -1,16 % | GBp 1.112,00 | GBp 1.120,12 | GBp 1.086,00 | 691,25K |
| 2026-07-13 | GBp 1.124,00 | -4,66 % | GBp 1.155,00 | GBp 1.161,00 | GBp 1.119,00 | 502,65K |
| 2026-07-10 | GBp 1.179,00 | +0,51 % | GBp 1.161,00 | GBp 1.203,00 | GBp 1.150,00 | 655,22K |
| 2026-07-09 | GBp 1.173,00 | +3,99 % | GBp 1.140,00 | GBp 1.176,00 | GBp 1.130,00 | 487,99K |
| 2026-07-08 | GBp 1.128,00 | -4,97 % | GBp 1.170,00 | GBp 1.195,00 | GBp 1.113,00 | 1,20M |
| 2026-07-07 | GBp 1.187,00 | -2,55 % | GBp 1.214,00 | GBp 1.228,00 | GBp 1.187,00 | 419,64K |
| 2026-07-06 | GBp 1.218,00 | +1,50 % | GBp 1.225,00 | GBp 1.246,00 | GBp 1.203,00 | 580,99K |
| 2026-07-03 | GBp 1.200,00 | -1,88 % | GBp 1.225,00 | GBp 1.236,00 | GBp 1.182,00 | 338,88K |
| 2026-07-02 | GBp 1.223,00 | +3,12 % | GBp 1.173,00 | GBp 1.233,00 | GBp 1.170,00 | 598,14K |
| 2026-07-01 | GBp 1.186,00 | -0,34 % | GBp 1.185,00 | GBp 1.198,00 | GBp 1.169,00 | 456,87K |
| 2026-06-30 | GBp 1.190,00 | -1,08 % | GBp 1.210,00 | GBp 1.212,00 | GBp 1.172,00 | 560,31K |
| 2026-06-29 | GBp 1.203,00 | -1,96 % | GBp 1.212,00 | GBp 1.231,00 | GBp 1.196,00 | 523,97K |
| 2026-06-26 | GBp 1.227,00 | -0,49 % | GBp 1.213,00 | GBp 1.246,00 | GBp 1.202,00 | 716,77K |
| 2026-06-25 | GBp 1.233,00 | -0,40 % | GBp 1.260,00 | GBp 1.270,00 | GBp 1.217,00 | 692,72K |
| 2026-06-24 | GBp 1.238,00 | +2,06 % | GBp 1.202,00 | GBp 1.262,00 | GBp 1.202,00 | 1,04M |
| 2026-06-23 | GBp 1.213,00 | +3,06 % | GBp 1.169,00 | GBp 1.218,00 | GBp 1.158,00 | 799,13K |
| 2026-06-22 | GBp 1.177,00 | +0,09 % | GBp 1.162,00 | GBp 1.191,00 | GBp 1.159,00 | 484,32K |
| 2026-06-19 | GBp 1.176,00 | -1,26 % | GBp 1.167,00 | GBp 1.178,00 | GBp 1.148,00 | 1,90M |
| 2026-06-18 | GBp 1.191,00 | +2,23 % | GBp 1.159,00 | GBp 1.193,00 | GBp 1.156,00 | 983,59K |
| 2026-06-17 | GBp 1.165,00 | +0,95 % | GBp 1.172,00 | GBp 1.182,20 | GBp 1.130,00 | 733,61K |
| 2026-06-16 | GBp 1.154,00 | -0,35 % | GBp 1.160,00 | GBp 1.172,00 | GBp 1.141,68 | 995,81K |
| 2026-06-15 | GBp 1.158,00 | +7,22 % | GBp 1.179,00 | GBp 1.185,67 | GBp 1.122,00 | 1,97M |
| 2026-06-12 | GBp 1.080,00 | +5,37 % | GBp 1.074,00 | GBp 1.144,00 | GBp 1.048,00 | 3,03M |
| 2026-06-11 | GBp 1.025,00 | +6,00 % | GBp 965,00 | GBp 1.039,00 | GBp 960,50 | 1,85M |
| 2026-06-10 | GBp 967,00 | -5,47 % | GBp 1.025,00 | GBp 1.034,00 | GBp 967,00 | 914,94K |
| 2026-06-09 | GBp 1.023,00 | -1,06 % | GBp 1.042,00 | GBp 1.057,00 | GBp 1.023,00 | 594,54K |
| 2026-06-08 | GBp 1.034,00 | -1,71 % | GBp 1.020,00 | GBp 1.057,00 | GBp 1.003,00 | 593,33K |
| 2026-06-05 | GBp 1.052,00 | +0,86 % | GBp 1.040,00 | GBp 1.077,00 | GBp 1.040,00 | 849,59K |
| 2026-06-04 | GBp 1.043,00 | +1,76 % | GBp 1.024,00 | GBp 1.057,21 | GBp 1.024,00 | 929,26K |
| 2026-06-03 | GBp 1.025,00 | -1,35 % | GBp 1.024,00 | GBp 1.043,00 | GBp 975,00 | 1,14M |
| 2026-06-02 | GBp 1.039,00 | +1,96 % | GBp 1.030,00 | GBp 1.055,00 | GBp 1.021,00 | 851,97K |
| 2026-06-01 | GBp 1.019,00 | -1,55 % | GBp 1.040,00 | GBp 1.062,00 | GBp 994,00 | 1,34M |
| 2026-05-29 | GBp 1.035,00 | -0,67 % | GBp 1.042,00 | GBp 1.075,00 | GBp 1.035,00 | 808,12K |
| 2026-05-28 | GBp 1.042,00 | -0,76 % | GBp 1.023,00 | GBp 1.050,00 | GBp 1.006,00 | 827,23K |