£13,134
0,33%
Echtzeit-Aktienkurs WIZZ AIR HLDGS LS -,0001
Bid:
Ask:
Aktienkurse zur WIZZ AIR HLDGS LS -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,24 | 13,30 | 12,88 | 13,13 | 0,31% | 134.598,00 |
| 19.02.2026 | 13,78 | 13,83 | 12,93 | 13,09 | -5,01% | 174.058,00 |
| 18.02.2026 | 14,22 | 14,28 | 13,30 | 13,78 | -2,96% | 113.249,00 |
| 17.02.2026 | 14,17 | 14,20 | 13,75 | 14,20 | 0,07% | 148.816,00 |
| 16.02.2026 | 13,86 | 14,34 | 13,86 | 14,19 | 3,50% | 99.849,00 |
| 13.02.2026 | 13,81 | 14,27 | 13,69 | 13,71 | -2,00% | 118.199,00 |
| 12.02.2026 | 14,25 | 14,53 | 13,95 | 13,99 | -2,37% | 131.955,00 |
| 11.02.2026 | 13,83 | 14,38 | 13,72 | 14,33 | 4,60% | 126.036,00 |
| 10.02.2026 | 13,90 | 13,95 | 13,69 | 13,70 | -2,28% | 103.304,00 |
| 09.02.2026 | 14,12 | 14,32 | 14,01 | 14,02 | -0,50% | 85.675,00 |
| 06.02.2026 | 13,95 | 14,12 | 13,72 | 14,09 | 0,43% | 127.450,00 |
| 05.02.2026 | 14,40 | 14,45 | 13,83 | 14,03 | -2,09% | 81.161,00 |
| 04.02.2026 | 13,64 | 14,33 | 13,64 | 14,33 | 1,49% | 136.143,00 |
| 03.02.2026 | 14,26 | 14,42 | 14,06 | 14,12 | 0,28% | 93.619,00 |
| 02.02.2026 | 14,21 | 14,33 | 13,87 | 14,08 | 0,50% | 140.826,00 |
| 30.01.2026 | 14,10 | 14,24 | 13,73 | 14,01 | 0,04% | 140.677,00 |
| 29.01.2026 | 13,50 | 14,52 | 13,44 | 14,01 | 6,91% | 400.209,00 |
| 28.01.2026 | 13,06 | 13,47 | 13,05 | 13,10 | 0,31% | 114.648,00 |
| 27.01.2026 | 13,01 | 13,15 | 12,73 | 13,06 | 0,54% | 132.956,00 |
| 26.01.2026 | 13,03 | 13,21 | 12,91 | 12,99 | -1,96% | 148.879,00 |
| 23.01.2026 | 13,81 | 13,87 | 13,09 | 13,25 | -4,26% | 139.569,00 |
| 22.01.2026 | 12,76 | 13,84 | 12,76 | 13,84 | 9,23% | 186.184,00 |
| 21.01.2026 | 12,36 | 12,84 | 12,36 | 12,67 | 2,26% | 70.771,00 |
| 20.01.2026 | 12,56 | 12,63 | 12,34 | 12,39 | -2,09% | 81.148,00 |
| 19.01.2026 | 12,50 | 12,76 | 12,48 | 12,66 | -0,86% | 57.797,00 |
| 16.01.2026 | 12,95 | 12,96 | 12,72 | 12,77 | -1,96% | 65.439,00 |
| 15.01.2026 | 12,44 | 13,19 | 12,44 | 13,02 | 6,33% | 99.657,00 |
| 14.01.2026 | 12,60 | 12,60 | 12,10 | 12,25 | -2,62% | 161.283,00 |
| 13.01.2026 | 12,85 | 12,98 | 12,50 | 12,58 | -2,75% | 224.075,00 |
| 12.01.2026 | 12,89 | 13,05 | 12,78 | 12,93 | -0,54% | 69.740,00 |
| 09.01.2026 | 13,09 | 13,24 | 12,94 | 13,00 | -0,73% | 101.374,00 |
| 08.01.2026 | 12,82 | 13,14 | 12,77 | 13,10 | 3,35% | 82.061,00 |
| 07.01.2026 | 13,10 | 13,10 | 12,49 | 12,67 | -4,02% | 142.130,00 |
| 06.01.2026 | 13,15 | 13,32 | 12,98 | 13,20 | -0,60% | 76.497,00 |
| 05.01.2026 | 13,14 | 13,35 | 12,94 | 13,28 | 1,68% | 95.936,00 |
| 02.01.2026 | 12,89 | 13,13 | 12,78 | 13,06 | 1,95% | 119.633,00 |
| 31.12.2025 | 12,82 | 12,88 | 12,74 | 12,81 | -0,23% | 28.949,00 |
| 30.12.2025 | 12,84 | 12,89 | 12,57 | 12,84 | -0,19% | 51.531,00 |
| 29.12.2025 | 12,88 | 13,18 | 12,79 | 12,87 | 0,27% | 123.712,00 |
| 24.12.2025 | 12,72 | 12,91 | 12,63 | 12,83 | 0,31% | 47.074,00 |
| 23.12.2025 | 12,76 | 12,86 | 12,67 | 12,79 | 0,24% | 102.724,00 |
| 22.12.2025 | 12,67 | 12,77 | 12,49 | 12,76 | 0,47% | 69.668,00 |
| 19.12.2025 | 12,73 | 12,86 | 12,57 | 12,70 | 0,24% | 96.425,00 |
| 18.12.2025 | 12,42 | 12,82 | 12,37 | 12,67 | 1,85% | 99.106,00 |
| 17.12.2025 | 12,40 | 12,47 | 12,09 | 12,44 | -1,03% | 144.048,00 |
| 16.12.2025 | 12,40 | 12,98 | 12,40 | 12,57 | 1,37% | 207.514,00 |
| 15.12.2025 | 12,00 | 12,40 | 11,95 | 12,40 | 3,46% | 192.242,00 |
| 12.12.2025 | 11,25 | 12,25 | 11,25 | 11,99 | 7,68% | 242.803,00 |
| 11.12.2025 | 10,50 | 11,17 | 10,33 | 11,13 | 2,30% | 115.988,00 |
| 10.12.2025 | 10,75 | 11,03 | 10,71 | 10,88 | 1,59% | 151.006,00 |
| 09.12.2025 | 10,99 | 10,99 | 10,64 | 10,71 | -2,55% | 202.703,00 |
| 08.12.2025 | 11,00 | 11,08 | 10,90 | 10,99 | -0,86% | 142.936,00 |
| 05.12.2025 | 11,10 | 11,23 | 11,01 | 11,09 | 0,50% | 44.043,00 |
| 04.12.2025 | 11,24 | 11,29 | 10,95 | 11,03 | -1,78% | 117.404,00 |
| 03.12.2025 | 11,50 | 11,50 | 11,12 | 11,23 | -2,81% | 127.125,00 |
| 02.12.2025 | 11,72 | 11,92 | 11,47 | 11,56 | -1,58% | 119.951,00 |
| 01.12.2025 | 11,63 | 11,87 | 11,57 | 11,74 | 0,60% | 35.452,00 |
| 28.11.2025 | 11,99 | 12,07 | 11,66 | 11,67 | -3,15% | 76.235,00 |
| 27.11.2025 | 11,99 | 12,20 | 11,91 | 12,05 | 1,30% | 105.544,00 |
| 26.11.2025 | 11,83 | 12,00 | 11,73 | 11,90 | 1,23% | 147.281,00 |
| 25.11.2025 | 11,38 | 12,13 | 11,09 | 11,75 | 2,62% | 239.165,00 |
| 24.11.2025 | 11,38 | 11,69 | 11,17 | 11,45 | 4,09% | 164.847,00 |
| 21.11.2025 | 10,69 | 11,55 | 10,66 | 11,00 | 2,14% | 235.719,00 |
| 20.11.2025 | 10,86 | 10,86 | 10,39 | 10,77 | 0,37% | 219.281,00 |
| 19.11.2025 | 10,18 | 10,79 | 10,02 | 10,73 | 5,71% | 441.719,00 |
| 18.11.2025 | 10,49 | 10,50 | 10,11 | 10,15 | -4,96% | 173.474,00 |
| 17.11.2025 | 10,72 | 10,77 | 10,48 | 10,68 | 0,19% | 155.631,00 |
| 14.11.2025 | 10,87 | 10,91 | 10,51 | 10,66 | -4,05% | 203.134,00 |
| 13.11.2025 | 10,93 | 11,81 | 10,52 | 11,11 | 9,95% | 632.896,00 |
| 12.11.2025 | 10,14 | 10,16 | 9,97 | 10,11 | -0,25% | 208.721,00 |
| 11.11.2025 | 10,03 | 10,18 | 10,03 | 10,13 | 1,20% | 119.712,00 |
| 10.11.2025 | 9,98 | 10,20 | 9,92 | 10,01 | 1,93% | 131.006,00 |
| 07.11.2025 | 10,05 | 10,05 | 9,69 | 9,82 | -1,11% | 183.326,00 |
| 06.11.2025 | 10,22 | 10,24 | 9,92 | 9,93 | -4,06% | 133.678,00 |
| 05.11.2025 | 10,15 | 10,42 | 10,15 | 10,35 | 2,07% | 60.821,00 |
| 04.11.2025 | 10,52 | 10,53 | 10,12 | 10,14 | -3,57% | 122.583,00 |
| 03.11.2025 | 10,48 | 10,62 | 10,44 | 10,52 | 0,05% | 115.031,00 |
| 31.10.2025 | 10,57 | 10,61 | 10,48 | 10,51 | -0,66% | 64.350,00 |
| 30.10.2025 | 10,68 | 10,68 | 10,47 | 10,58 | 0,19% | 80.363,00 |
| 29.10.2025 | 10,75 | 10,83 | 10,54 | 10,56 | -2,04% | 100.119,00 |
| 28.10.2025 | 10,86 | 10,91 | 10,68 | 10,78 | -0,87% | 71.491,00 |
| 27.10.2025 | 11,05 | 11,13 | 10,86 | 10,88 | -1,32% | 55.696,00 |
| 24.10.2025 | 11,14 | 11,18 | 11,00 | 11,02 | -0,54% | 125.063,00 |
| 23.10.2025 | 11,04 | 11,20 | 11,04 | 11,08 | -1,34% | 92.181,00 |
| 22.10.2025 | 11,14 | 11,29 | 11,02 | 11,23 | 0,72% | 132.475,00 |
| 21.10.2025 | 11,12 | 11,28 | 11,06 | 11,15 | 0,04% | 72.677,00 |
| 20.10.2025 | 11,64 | 11,75 | 10,99 | 11,15 | -4,17% | 138.286,00 |
| 17.10.2025 | 11,27 | 11,80 | 11,27 | 11,63 | 1,22% | 145.830,00 |
| 16.10.2025 | 11,00 | 11,60 | 10,98 | 11,49 | 5,22% | 126.310,00 |
| 15.10.2025 | 11,40 | 11,52 | 10,89 | 10,92 | -4,13% | 106.252,00 |
| 14.10.2025 | 11,30 | 11,77 | 11,25 | 11,39 | -0,26% | 215.964,00 |
| 13.10.2025 | 11,44 | 11,53 | 11,35 | 11,42 | 0,79% | 62.387,00 |
| 10.10.2025 | 11,67 | 11,67 | 11,31 | 11,33 | -2,91% | 102.248,00 |
| 09.10.2025 | 11,57 | 11,72 | 11,47 | 11,67 | 0,78% | 88.295,00 |
| 08.10.2025 | 11,67 | 11,69 | 11,55 | 11,58 | -1,11% | 37.532,00 |
| 07.10.2025 | 11,81 | 11,86 | 11,71 | 11,71 | -1,22% | 66.496,00 |
| 06.10.2025 | 12,08 | 12,08 | 11,76 | 11,86 | -1,94% | 45.996,00 |
| 03.10.2025 | 11,70 | 12,11 | 11,69 | 12,09 | 2,72% | 64.024,00 |
| 02.10.2025 | 11,61 | 12,07 | 11,54 | 11,77 | 1,95% | 111.542,00 |
| 01.10.2025 | 11,33 | 11,66 | 11,33 | 11,55 | -0,47% | 103.287,00 |