13,215€
-0,26%
Echtzeit-Aktienkurs WIZZ AIR HLDGS LS -,0001
Bid:
Ask:
Aktienkurse zur WIZZ AIR HLDGS LS -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,31 | 13,31 | 12,94 | 13,15 | -0,75% | 5.139,00 |
| 13.10.2025 | 13,06 | 13,26 | 13,04 | 13,25 | 2,08% | 7.138,00 |
| 10.10.2025 | 13,38 | 13,38 | 12,98 | 12,98 | -3,85% | 3.105,00 |
| 09.10.2025 | 13,42 | 13,50 | 13,28 | 13,50 | 1,20% | 4.759,00 |
| 08.10.2025 | 13,48 | 13,48 | 13,34 | 13,34 | -1,55% | 2.151,00 |
| 07.10.2025 | 13,58 | 13,64 | 13,43 | 13,55 | -1,09% | 2.007,00 |
| 06.10.2025 | 13,90 | 13,98 | 13,60 | 13,70 | -1,51% | 3.615,00 |
| 03.10.2025 | 13,42 | 13,91 | 13,42 | 13,91 | 1,76% | 3.987,00 |
| 02.10.2025 | 13,37 | 13,77 | 13,37 | 13,67 | 3,33% | 10.538,00 |
| 01.10.2025 | 13,22 | 13,41 | 13,14 | 13,23 | 0,68% | 1.799,00 |
| 30.09.2025 | 13,37 | 13,37 | 13,00 | 13,14 | -1,20% | 3.741,00 |
| 29.09.2025 | 13,41 | 13,59 | 13,30 | 13,30 | -1,48% | 2.516,00 |
| 26.09.2025 | 13,79 | 13,79 | 13,32 | 13,50 | -1,10% | 4.421,00 |
| 25.09.2025 | 13,77 | 13,79 | 13,53 | 13,65 | -1,73% | 8.869,00 |
| 24.09.2025 | 13,78 | 13,96 | 13,48 | 13,89 | -1,77% | 4.854,00 |
| 23.09.2025 | 13,79 | 14,21 | 13,78 | 14,14 | 3,14% | 7.447,00 |
| 22.09.2025 | 14,31 | 14,31 | 13,71 | 13,71 | -4,33% | 11.492,00 |
| 19.09.2025 | 14,54 | 14,54 | 14,20 | 14,33 | -1,78% | 3.571,00 |
| 18.09.2025 | 14,55 | 14,59 | 14,50 | 14,59 | -0,61% | 1.406,00 |
| 17.09.2025 | 14,47 | 14,73 | 14,47 | 14,68 | 1,24% | 6.247,00 |
| 16.09.2025 | 14,55 | 14,71 | 14,50 | 14,50 | -0,48% | 2.759,00 |
| 15.09.2025 | 14,57 | 15,00 | 14,23 | 14,57 | -0,95% | 6.827,00 |
| 12.09.2025 | 14,87 | 14,87 | 14,63 | 14,71 | -2,23% | 1.097,00 |
| 11.09.2025 | 14,79 | 15,09 | 14,79 | 15,05 | 0,64% | 655,00 |
| 10.09.2025 | 15,21 | 15,24 | 14,60 | 14,95 | -1,12% | 5.038,00 |
| 09.09.2025 | 15,08 | 15,29 | 15,07 | 15,12 | 0,00% | 3.035,00 |
| 08.09.2025 | 15,18 | 15,27 | 14,99 | 15,12 | -0,72% | 511,00 |
| 05.09.2025 | 15,33 | 15,41 | 15,16 | 15,23 | -1,61% | 4.820,00 |
| 04.09.2025 | 15,08 | 15,48 | 15,00 | 15,48 | -0,64% | 12.441,00 |
| 03.09.2025 | 15,44 | 15,62 | 15,44 | 15,58 | 2,43% | 3.093,00 |
| 02.09.2025 | 15,55 | 15,55 | 15,09 | 15,21 | -2,50% | 15.572,00 |
| 01.09.2025 | 15,79 | 15,89 | 15,60 | 15,60 | 0,00% | 4.586,00 |
| 29.08.2025 | 15,79 | 15,84 | 15,60 | 15,60 | -3,29% | 4.139,00 |
| 28.08.2025 | 16,05 | 16,13 | 16,05 | 16,13 | 1,00% | 9.667,00 |
| 27.08.2025 | 16,13 | 16,25 | 15,78 | 15,97 | -0,25% | 4.676,00 |
| 26.08.2025 | 15,95 | 16,15 | 15,95 | 16,01 | -0,06% | 5.019,00 |
| 25.08.2025 | 16,15 | 16,15 | 15,92 | 16,02 | -1,11% | 2.526,00 |
| 22.08.2025 | 16,06 | 16,20 | 15,89 | 16,20 | 1,06% | 7.712,00 |
| 21.08.2025 | 16,03 | 16,03 | 15,59 | 16,03 | -0,80% | 4.920,00 |
| 20.08.2025 | 16,18 | 16,36 | 15,96 | 16,16 | -2,24% | 3.886,00 |
| 19.08.2025 | 16,06 | 16,53 | 16,06 | 16,53 | 2,54% | 4.714,00 |
| 18.08.2025 | 16,25 | 16,25 | 15,97 | 16,12 | 0,19% | 11.764,00 |
| 15.08.2025 | 15,54 | 16,25 | 15,54 | 16,09 | 2,75% | 19.573,00 |
| 14.08.2025 | 15,24 | 15,67 | 15,24 | 15,66 | 2,69% | 9.852,00 |
| 13.08.2025 | 15,69 | 15,74 | 15,22 | 15,25 | -3,66% | 15.650,00 |
| 12.08.2025 | 15,82 | 15,83 | 15,45 | 15,83 | 0,38% | 12.534,00 |
| 11.08.2025 | 16,43 | 16,55 | 15,68 | 15,77 | -3,25% | 40.530,00 |
| 08.08.2025 | 15,94 | 16,31 | 15,89 | 16,30 | 2,45% | 7.357,00 |
| 07.08.2025 | 15,05 | 16,02 | 15,05 | 15,91 | 5,36% | 20.629,00 |
| 06.08.2025 | 15,34 | 15,45 | 15,10 | 15,10 | -0,46% | 19.022,00 |
| 05.08.2025 | 14,94 | 15,34 | 14,94 | 15,17 | 2,50% | 15.364,00 |
| 04.08.2025 | 14,43 | 14,92 | 14,29 | 14,80 | 4,15% | 16.891,00 |
| 01.08.2025 | 14,40 | 14,62 | 14,17 | 14,21 | -1,93% | 15.240,00 |
| 31.07.2025 | 14,38 | 14,63 | 14,27 | 14,49 | 1,68% | 3.331,00 |
| 30.07.2025 | 14,26 | 14,59 | 14,22 | 14,25 | 1,06% | 16.185,00 |
| 29.07.2025 | 14,20 | 14,28 | 13,99 | 14,10 | 2,03% | 30.209,00 |
| 28.07.2025 | 13,93 | 14,23 | 13,75 | 13,82 | 0,00% | 26.288,00 |
| 25.07.2025 | 12,28 | 13,82 | 12,28 | 13,82 | 12,63% | 30.345,00 |
| 24.07.2025 | 12,40 | 12,75 | 11,25 | 12,27 | -0,89% | 25.052,00 |
| 23.07.2025 | 12,38 | 12,50 | 12,15 | 12,38 | 0,24% | 6.267,00 |
| 22.07.2025 | 12,38 | 12,45 | 12,14 | 12,35 | -0,56% | 6.146,00 |
| 21.07.2025 | 12,00 | 12,51 | 12,00 | 12,42 | 3,67% | 20.492,00 |
| 18.07.2025 | 12,22 | 12,30 | 11,98 | 11,98 | -1,96% | 15.367,00 |
| 17.07.2025 | 11,79 | 12,22 | 11,76 | 12,22 | 3,82% | 7.969,00 |
| 16.07.2025 | 11,75 | 11,90 | 11,67 | 11,77 | -0,25% | 9.373,00 |
| 15.07.2025 | 12,20 | 12,25 | 11,77 | 11,80 | -2,88% | 16.300,00 |
| 14.07.2025 | 11,90 | 12,25 | 11,75 | 12,15 | 1,50% | 6.766,00 |
| 11.07.2025 | 12,09 | 12,10 | 11,85 | 11,97 | -1,80% | 18.250,00 |
| 10.07.2025 | 12,25 | 12,31 | 11,96 | 12,19 | -0,89% | 24.880,00 |
| 09.07.2025 | 12,64 | 12,64 | 12,20 | 12,30 | -2,84% | 29.080,00 |
| 08.07.2025 | 12,70 | 12,70 | 12,53 | 12,66 | 0,32% | 4.332,00 |
| 07.07.2025 | 12,54 | 12,93 | 12,54 | 12,62 | 0,40% | 4.579,00 |
| 04.07.2025 | 12,61 | 12,63 | 12,35 | 12,57 | -0,71% | 10.476,00 |
| 03.07.2025 | 12,45 | 12,66 | 12,30 | 12,66 | 1,04% | 7.917,00 |
| 02.07.2025 | 12,74 | 12,88 | 12,38 | 12,53 | 0,24% | 17.414,00 |
| 01.07.2025 | 12,73 | 12,77 | 12,41 | 12,50 | -2,87% | 8.740,00 |
| 30.06.2025 | 12,90 | 12,91 | 12,62 | 12,87 | -0,16% | 26.641,00 |
| 27.06.2025 | 12,67 | 12,95 | 12,42 | 12,89 | 3,12% | 6.254,00 |
| 26.06.2025 | 12,27 | 12,64 | 12,15 | 12,50 | 1,30% | 20.563,00 |
| 25.06.2025 | 12,84 | 12,85 | 12,25 | 12,34 | -2,91% | 26.495,00 |
| 24.06.2025 | 12,62 | 13,48 | 12,57 | 12,71 | 1,76% | 17.836,00 |
| 23.06.2025 | 12,52 | 12,55 | 12,20 | 12,49 | -0,56% | 12.280,00 |
| 20.06.2025 | 12,64 | 12,71 | 12,47 | 12,56 | 0,72% | 5.621,00 |
| 19.06.2025 | 12,47 | 12,66 | 12,35 | 12,47 | -1,27% | 12.155,00 |
| 18.06.2025 | 12,50 | 12,75 | 12,27 | 12,63 | 1,04% | 10.557,00 |
| 17.06.2025 | 13,34 | 13,34 | 12,26 | 12,50 | -6,79% | 34.998,00 |
| 16.06.2025 | 13,22 | 13,42 | 12,93 | 13,41 | 0,07% | 15.392,00 |
| 13.06.2025 | 13,78 | 13,89 | 13,03 | 13,40 | -5,30% | 48.548,00 |
| 12.06.2025 | 14,07 | 14,15 | 13,85 | 14,15 | -2,35% | 9.923,00 |
| 11.06.2025 | 14,27 | 14,62 | 14,00 | 14,49 | 1,61% | 20.649,00 |
| 10.06.2025 | 13,46 | 14,40 | 13,34 | 14,26 | 5,01% | 59.732,00 |
| 09.06.2025 | 14,14 | 14,14 | 13,44 | 13,58 | -3,82% | 37.084,00 |
| 06.06.2025 | 14,37 | 14,62 | 13,91 | 14,12 | -1,53% | 60.118,00 |
| 05.06.2025 | 19,83 | 19,83 | 14,25 | 14,34 | -27,87% | 155.162,00 |
| 04.06.2025 | 19,05 | 19,88 | 19,05 | 19,88 | 4,63% | 4.192,00 |
| 03.06.2025 | 19,02 | 19,02 | 18,95 | 19,00 | 0,05% | 259,00 |
| 02.06.2025 | 18,61 | 18,99 | 18,61 | 18,99 | 0,90% | 1.659,00 |
| 30.05.2025 | 18,97 | 18,97 | 18,82 | 18,82 | -1,00% | 3.279,00 |
| 29.05.2025 | 19,10 | 19,16 | 19,01 | 19,01 | 0,32% | 1.587,00 |
| 28.05.2025 | 18,72 | 19,08 | 18,59 | 18,95 | 0,26% | 4.490,00 |