15,630€
-4,17%
Echtzeit-Aktienkurs WIZZ AIR HLDGS LS -,0001
Bid:
Ask:
Aktienkurse zur WIZZ AIR HLDGS LS -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 16,00 | 16,06 | 15,60 | 15,73 | -3,56% | 33.184,00 |
| 19.09.2024 | 15,77 | 16,31 | 15,76 | 16,31 | 3,75% | 5.995,00 |
| 18.09.2024 | 15,17 | 15,74 | 15,17 | 15,72 | 3,29% | 5.733,00 |
| 17.09.2024 | 14,21 | 15,26 | 14,21 | 15,22 | 8,87% | 3.132,00 |
| 16.09.2024 | 14,26 | 14,26 | 13,83 | 13,98 | -1,27% | 1.824,00 |
| 13.09.2024 | 14,02 | 14,25 | 14,02 | 14,16 | 2,16% | 625,00 |
| 12.09.2024 | 13,93 | 14,22 | 13,52 | 13,86 | -0,79% | 1.669,00 |
| 11.09.2024 | 14,11 | 14,11 | 13,60 | 13,97 | -1,34% | 1.127,00 |
| 10.09.2024 | 14,15 | 14,32 | 14,15 | 14,16 | -0,98% | 1.096,00 |
| 09.09.2024 | 13,99 | 14,33 | 13,99 | 14,30 | 2,80% | 5.684,00 |
| 06.09.2024 | 14,08 | 14,10 | 13,62 | 13,91 | -2,25% | 9.854,00 |
| 05.09.2024 | 14,19 | 14,38 | 14,19 | 14,23 | -1,25% | 7.182,00 |
| 04.09.2024 | 14,74 | 15,02 | 14,10 | 14,41 | -2,57% | 3.054,00 |
| 03.09.2024 | 15,22 | 15,47 | 14,66 | 14,79 | -4,33% | 4.992,00 |
| 02.09.2024 | 15,94 | 15,94 | 15,28 | 15,46 | -2,77% | 3.633,00 |
| 30.08.2024 | 15,94 | 16,01 | 15,82 | 15,90 | -1,18% | 19.034,00 |
| 29.08.2024 | 16,05 | 16,09 | 15,90 | 16,09 | 2,42% | 3.348,00 |
| 28.08.2024 | 16,10 | 16,21 | 15,71 | 15,71 | -0,88% | 1.743,00 |
| 27.08.2024 | 15,29 | 16,11 | 15,10 | 15,85 | 3,26% | 13.989,00 |
| 26.08.2024 | 15,49 | 15,51 | 15,27 | 15,35 | -1,22% | 2.038,00 |
| 23.08.2024 | 15,09 | 15,54 | 14,90 | 15,54 | 3,32% | 7.942,00 |
| 22.08.2024 | 14,90 | 15,16 | 14,90 | 15,04 | 2,04% | 5.204,00 |
| 21.08.2024 | 14,79 | 15,24 | 14,74 | 14,74 | -0,27% | 1.852,00 |
| 20.08.2024 | 15,05 | 15,12 | 14,62 | 14,78 | -0,54% | 2.535,00 |
| 19.08.2024 | 15,29 | 15,29 | 14,86 | 14,86 | -2,24% | 7.134,00 |
| 16.08.2024 | 14,71 | 15,45 | 14,44 | 15,20 | 1,47% | 5.596,00 |
| 15.08.2024 | 15,18 | 15,18 | 14,52 | 14,98 | -2,60% | 11.979,00 |
| 14.08.2024 | 16,01 | 16,01 | 15,24 | 15,38 | -2,60% | 5.661,00 |
| 13.08.2024 | 15,96 | 15,96 | 15,75 | 15,79 | -0,13% | 1.229,00 |
| 12.08.2024 | 16,29 | 16,55 | 15,81 | 15,81 | -1,50% | 11.792,00 |
| 09.08.2024 | 16,20 | 16,59 | 16,05 | 16,05 | -2,01% | 751,00 |
| 08.08.2024 | 16,42 | 16,42 | 15,91 | 16,38 | -1,68% | 8.356,00 |
| 07.08.2024 | 16,97 | 17,30 | 16,55 | 16,66 | -1,94% | 8.087,00 |
| 06.08.2024 | 17,32 | 17,32 | 16,55 | 16,99 | -0,88% | 2.599,00 |
| 05.08.2024 | 16,40 | 17,44 | 16,40 | 17,14 | -3,60% | 1.703,00 |
| 02.08.2024 | 17,97 | 17,98 | 16,39 | 17,78 | -2,31% | 14.657,00 |
| 01.08.2024 | 22,20 | 22,20 | 18,01 | 18,20 | -20,87% | 22.672,00 |
| 31.07.2024 | 23,20 | 23,20 | 22,68 | 23,00 | 0,17% | 4.850,00 |
| 30.07.2024 | 22,68 | 23,22 | 22,38 | 22,96 | -0,35% | 4.278,00 |
| 29.07.2024 | 23,44 | 23,44 | 22,96 | 23,04 | -4,00% | 1.061,00 |
| 26.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,65% | 25,00 |
| 25.07.2024 | 23,34 | 23,38 | 23,28 | 23,38 | -1,85% | 212,00 |
| 24.07.2024 | 23,58 | 23,92 | 23,58 | 23,82 | 0,59% | 806,00 |
| 23.07.2024 | 24,06 | 24,22 | 23,00 | 23,68 | -2,55% | 3.713,00 |
| 22.07.2024 | 26,72 | 26,72 | 24,26 | 24,30 | -9,12% | 3.514,00 |
| 19.07.2024 | 26,80 | 26,80 | 26,28 | 26,74 | 0,15% | 974,00 |
| 18.07.2024 | 26,98 | 27,02 | 26,58 | 26,70 | -0,74% | 1.034,00 |
| 17.07.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 0,90% | 200,00 |
| 16.07.2024 | 25,76 | 26,66 | 25,76 | 26,66 | 3,09% | 117,00 |
| 15.07.2024 | 26,02 | 26,48 | 25,56 | 25,86 | 0,86% | 1.348,00 |
| 12.07.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 1,10% | 90,00 |
| 11.07.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,63% | 308,00 |
| 10.07.2024 | 24,62 | 25,20 | 24,50 | 25,20 | 2,36% | 399,00 |
| 09.07.2024 | 24,62 | 24,62 | 24,62 | 24,62 | -0,32% | 60,00 |
| 08.07.2024 | 25,04 | 25,04 | 24,70 | 24,70 | 0,57% | 117,00 |
| 05.07.2024 | 25,48 | 25,48 | 24,56 | 24,56 | 0,57% | 267,00 |
| 04.07.2024 | 24,36 | 24,44 | 24,18 | 24,42 | 0,33% | 696,00 |
| 03.07.2024 | 24,62 | 24,62 | 24,26 | 24,34 | -0,65% | 757,00 |
| 02.07.2024 | 25,00 | 25,00 | 24,50 | 24,50 | -3,09% | 1.305,00 |
| 01.07.2024 | 25,46 | 25,46 | 25,28 | 25,28 | -4,24% | 150,00 |
| 28.06.2024 | 25,98 | 26,71 | 25,71 | 26,40 | 1,77% | - |
| 27.06.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,15% | 40,00 |
| 26.06.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 0,00% | 390,00 |
| 25.06.2024 | 26,02 | 26,02 | 25,98 | 25,98 | -0,99% | 102,00 |
| 24.06.2024 | 26,12 | 26,48 | 26,10 | 26,24 | 0,46% | 433,00 |
| 21.06.2024 | 26,88 | 26,88 | 26,12 | 26,12 | -5,77% | 1.028,00 |
| 20.06.2024 | 27,82 | 27,82 | 27,42 | 27,72 | 0,00% | 1.144,00 |
| 19.06.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 2,29% | 125,00 |
| 18.06.2024 | 27,36 | 27,36 | 27,10 | 27,10 | -1,45% | 109,00 |
| 17.06.2024 | 28,22 | 28,22 | 27,34 | 27,50 | -4,65% | 1.393,00 |
| 14.06.2024 | 29,34 | 29,34 | 28,84 | 28,84 | -2,96% | 790,00 |
| 13.06.2024 | 29,58 | 29,72 | 29,36 | 29,72 | -0,67% | 379,00 |
| 12.06.2024 | 29,86 | 29,96 | 29,60 | 29,92 | 0,07% | 1.634,00 |
| 11.06.2024 | 29,16 | 30,28 | 29,16 | 29,90 | 3,10% | 2.105,00 |
| 10.06.2024 | 28,58 | 29,52 | 28,58 | 29,00 | 0,00% | 4.570,00 |
| 07.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,19% | 120,00 |
| 06.06.2024 | 28,80 | 28,80 | 28,66 | 28,66 | 0,84% | 261,00 |
| 05.06.2024 | 28,34 | 28,42 | 28,32 | 28,42 | 0,07% | 2.055,00 |
| 04.06.2024 | 28,12 | 29,10 | 28,12 | 28,40 | 1,07% | 1.898,00 |
| 03.06.2024 | 27,06 | 28,24 | 27,06 | 28,10 | 4,85% | 10.879,00 |
| 31.05.2024 | 26,20 | 26,92 | 26,20 | 26,80 | 4,20% | 2.841,00 |
| 30.05.2024 | 25,50 | 25,72 | 25,50 | 25,72 | 2,72% | 555,00 |
| 29.05.2024 | 25,58 | 26,00 | 24,94 | 25,04 | -2,72% | 571,00 |
| 28.05.2024 | 25,90 | 25,90 | 25,64 | 25,74 | 1,34% | 500,00 |
| 27.05.2024 | 25,54 | 25,58 | 25,40 | 25,40 | -0,47% | 141,00 |
| 24.05.2024 | 25,30 | 25,72 | 25,30 | 25,52 | 0,47% | 650,00 |
| 23.05.2024 | 23,08 | 25,80 | 23,08 | 25,40 | 11,60% | 5.224,00 |
| 22.05.2024 | 22,70 | 22,94 | 22,30 | 22,76 | -0,09% | 4.613,00 |
| 21.05.2024 | 23,48 | 23,48 | 22,78 | 22,78 | -2,23% | 1.358,00 |
| 20.05.2024 | 23,92 | 23,94 | 23,24 | 23,30 | -1,69% | 1.534,00 |
| 17.05.2024 | 24,48 | 24,48 | 23,70 | 23,70 | -4,74% | 5.067,00 |
| 16.05.2024 | 25,00 | 25,00 | 24,70 | 24,88 | -4,23% | 362,00 |
| 15.05.2024 | 26,00 | 26,00 | 25,70 | 25,98 | 1,56% | 629,00 |
| 14.05.2024 | 25,52 | 25,58 | 25,52 | 25,58 | 0,39% | 40,00 |
| 13.05.2024 | 25,94 | 26,12 | 25,46 | 25,48 | -1,01% | 648,00 |
| 10.05.2024 | 25,44 | 25,74 | 25,44 | 25,74 | 3,04% | 461,00 |
| 09.05.2024 | 25,58 | 25,96 | 24,98 | 24,98 | 0,32% | 1.485,00 |
| 08.05.2024 | 24,58 | 25,12 | 24,58 | 24,90 | 2,13% | 2.339,00 |
| 07.05.2024 | 26,96 | 27,16 | 24,38 | 24,38 | -7,16% | 2.172,00 |
| 06.05.2024 | 26,40 | 26,40 | 26,26 | 26,26 | 1,00% | 5,00 |