15,025€
-0,17%
Echtzeit-Aktienkurs WIZZ AIR HLDGS LS -,0001
Bid:
Ask:
Aktienkurse zur WIZZ AIR HLDGS LS -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 14,97 | 15,25 | 14,73 | 15,08 | 0,17% | 500,00 |
| 19.02.2026 | 15,89 | 15,91 | 14,88 | 15,05 | -4,78% | 2,00 |
| 18.02.2026 | 16,26 | 16,37 | 15,26 | 15,81 | 0,03% | 3.000,00 |
| 17.02.2026 | 16,17 | 16,27 | 15,75 | 15,80 | -2,74% | 1.500,00 |
| 16.02.2026 | 15,73 | 16,50 | 15,73 | 16,25 | 0,31% | 1.599,00 |
| 13.02.2026 | 15,99 | 16,41 | 15,90 | 16,20 | -1,13% | - |
| 12.02.2026 | 16,45 | 16,70 | 16,20 | 16,38 | 0,15% | 80,00 |
| 11.02.2026 | 15,85 | 16,39 | 15,73 | 16,36 | 3,32% | 4.500,00 |
| 10.02.2026 | 16,04 | 16,08 | 15,72 | 15,83 | -2,79% | 1.597,00 |
| 09.02.2026 | 16,09 | 16,46 | 15,98 | 16,29 | 2,26% | 1.497,00 |
| 06.02.2026 | 16,17 | 16,18 | 15,78 | 15,93 | -1,12% | - |
| 05.02.2026 | 16,76 | 16,78 | 15,87 | 16,11 | -2,60% | 2.777,00 |
| 04.02.2026 | 16,40 | 16,54 | 15,91 | 16,54 | 0,85% | 5.565,00 |
| 03.02.2026 | 16,47 | 16,71 | 16,28 | 16,40 | 1,71% | - |
| 02.02.2026 | 15,94 | 16,56 | 15,93 | 16,12 | -1,53% | - |
| 30.01.2026 | 16,33 | 16,44 | 15,86 | 16,37 | 0,09% | 850,00 |
| 29.01.2026 | 14,96 | 16,73 | 14,90 | 16,36 | 9,25% | 2.323,00 |
| 28.01.2026 | 15,05 | 15,52 | 14,93 | 14,97 | 0,27% | - |
| 27.01.2026 | 15,06 | 15,07 | 14,67 | 14,93 | -0,57% | 5,00 |
| 26.01.2026 | 15,36 | 15,42 | 14,91 | 15,02 | -0,56% | - |
| 23.01.2026 | 15,68 | 15,69 | 15,08 | 15,10 | -3,08% | - |
| 22.01.2026 | 14,76 | 15,59 | 14,65 | 15,58 | 7,60% | - |
| 21.01.2026 | 14,30 | 14,72 | 14,27 | 14,48 | 1,83% | 7,00 |
| 20.01.2026 | 14,50 | 14,57 | 14,19 | 14,22 | -2,20% | - |
| 19.01.2026 | 14,51 | 14,74 | 14,37 | 14,54 | -1,46% | 72,00 |
| 16.01.2026 | 15,06 | 15,08 | 14,68 | 14,76 | -2,70% | 1.000,00 |
| 15.01.2026 | 14,26 | 15,18 | 14,23 | 15,17 | 7,29% | 13.555,00 |
| 14.01.2026 | 14,56 | 14,60 | 13,97 | 14,14 | -5,20% | - |
| 13.01.2026 | 14,91 | 14,91 | 14,89 | 14,91 | -0,23% | - |
| 12.01.2026 | 14,98 | 15,00 | 14,70 | 14,95 | -0,47% | - |
| 09.01.2026 | 15,27 | 15,29 | 14,99 | 15,02 | -0,56% | - |
| 08.01.2026 | 14,59 | 15,13 | 14,57 | 15,10 | 4,64% | 826,00 |
| 07.01.2026 | 15,15 | 15,16 | 14,35 | 14,43 | -5,28% | - |
| 06.01.2026 | 15,40 | 15,40 | 14,96 | 15,24 | -0,39% | 200,00 |
| 05.01.2026 | 14,90 | 15,38 | 14,90 | 15,30 | 1,63% | 380,00 |
| 02.01.2026 | 14,60 | 15,07 | 14,53 | 15,05 | 3,12% | 12,00 |
| 30.12.2025 | 14,71 | 14,72 | 14,56 | 14,60 | -2,08% | 100,00 |
| 29.12.2025 | 14,69 | 15,14 | 14,68 | 14,91 | 1,67% | 530,00 |
| 23.12.2025 | 14,60 | 14,76 | 14,52 | 14,66 | 1,59% | - |
| 22.12.2025 | 14,49 | 14,59 | 14,26 | 14,43 | -0,10% | - |
| 19.12.2025 | 14,48 | 14,69 | 14,36 | 14,45 | 0,07% | - |
| 18.12.2025 | 14,15 | 14,60 | 14,11 | 14,44 | 2,12% | - |
| 17.12.2025 | 14,08 | 14,24 | 13,75 | 14,14 | -1,05% | 10,00 |
| 16.12.2025 | 13,91 | 14,78 | 13,90 | 14,29 | 1,82% | 3.739,00 |
| 15.12.2025 | 13,55 | 14,09 | 13,43 | 14,03 | 3,20% | - |
| 12.12.2025 | 12,74 | 13,97 | 12,73 | 13,60 | 12,68% | 789,00 |
| 11.12.2025 | 12,43 | 12,48 | 11,94 | 12,07 | -3,01% | 730,00 |
| 10.12.2025 | 12,24 | 12,62 | 12,23 | 12,44 | 1,63% | - |
| 09.12.2025 | 12,59 | 12,64 | 12,19 | 12,24 | -3,16% | - |
| 08.12.2025 | 12,74 | 12,75 | 12,61 | 12,64 | -0,51% | - |
| 05.12.2025 | 12,68 | 12,88 | 12,61 | 12,71 | 0,32% | - |
| 04.12.2025 | 12,86 | 12,91 | 12,51 | 12,67 | -0,31% | - |
| 03.12.2025 | 13,11 | 13,20 | 12,68 | 12,71 | -3,46% | 250,00 |
| 02.12.2025 | 13,26 | 13,55 | 13,03 | 13,16 | -0,38% | - |
| 01.12.2025 | 12,75 | 13,51 | 12,75 | 13,21 | 1,19% | 450,00 |
| 28.11.2025 | 13,72 | 13,79 | 12,90 | 13,06 | -4,85% | 1.000,00 |
| 27.11.2025 | 13,65 | 13,91 | 13,55 | 13,72 | 1,55% | 825,00 |
| 26.11.2025 | 13,46 | 13,65 | 13,36 | 13,51 | -0,84% | - |
| 25.11.2025 | 12,96 | 13,74 | 12,61 | 13,63 | 6,40% | 201,00 |
| 24.11.2025 | 12,56 | 13,28 | 12,52 | 12,81 | 2,15% | 25,00 |
| 21.11.2025 | 12,14 | 13,10 | 12,13 | 12,54 | 4,72% | 6.426,00 |
| 20.11.2025 | 12,16 | 12,29 | 11,79 | 11,97 | -1,64% | - |
| 19.11.2025 | 11,56 | 12,25 | 11,38 | 12,17 | 5,32% | - |
| 18.11.2025 | 12,01 | 12,02 | 11,51 | 11,56 | -4,62% | 2.000,00 |
| 17.11.2025 | 12,32 | 12,35 | 11,89 | 12,12 | -0,25% | 4,00 |
| 14.11.2025 | 12,55 | 12,70 | 12,05 | 12,15 | -2,72% | 169,00 |
| 13.11.2025 | 11,71 | 13,46 | 11,56 | 12,49 | 8,61% | 1.000,00 |
| 12.11.2025 | 11,66 | 11,69 | 11,36 | 11,50 | -0,52% | - |
| 11.11.2025 | 11,75 | 11,75 | 11,50 | 11,56 | 1,45% | - |
| 10.11.2025 | 11,32 | 11,62 | 11,29 | 11,39 | 3,26% | 80,00 |
| 07.11.2025 | 11,46 | 11,56 | 11,01 | 11,03 | -3,03% | 145,00 |
| 06.11.2025 | 11,80 | 11,80 | 11,35 | 11,38 | -2,28% | 750,00 |
| 05.11.2025 | 11,51 | 11,75 | 11,51 | 11,64 | 1,04% | - |
| 04.11.2025 | 12,06 | 12,06 | 11,49 | 11,52 | -3,76% | - |
| 03.11.2025 | 11,95 | 12,00 | 11,88 | 11,97 | -0,08% | - |
| 31.10.2025 | 12,03 | 12,32 | 11,92 | 11,98 | 0,17% | - |
| 30.10.2025 | 12,03 | 12,16 | 11,93 | 11,96 | -0,37% | - |
| 29.10.2025 | 12,28 | 12,40 | 12,00 | 12,01 | -2,36% | - |
| 28.10.2025 | 12,49 | 12,56 | 12,28 | 12,30 | -3,49% | - |
| 27.10.2025 | 12,78 | 12,95 | 12,74 | 12,74 | 0,59% | - |
| 24.10.2025 | 12,79 | 12,88 | 12,65 | 12,67 | -1,09% | - |
| 23.10.2025 | 13,00 | 13,07 | 12,71 | 12,81 | -0,27% | - |
| 22.10.2025 | 12,95 | 12,95 | 12,67 | 12,84 | -0,35% | - |
| 21.10.2025 | 12,75 | 13,02 | 12,72 | 12,89 | 1,06% | 748,00 |
| 20.10.2025 | 13,36 | 13,54 | 12,66 | 12,75 | -4,06% | 14,00 |
| 17.10.2025 | 13,22 | 13,57 | 12,99 | 13,29 | 4,48% | - |
| 16.10.2025 | 12,65 | 12,90 | 12,63 | 12,72 | 1,07% | 402,00 |
| 15.10.2025 | 13,22 | 13,33 | 12,59 | 12,59 | -4,04% | 150,00 |
| 14.10.2025 | 13,21 | 13,51 | 12,90 | 13,12 | -0,98% | - |
| 13.10.2025 | 13,15 | 13,26 | 13,04 | 13,25 | 0,68% | - |
| 10.10.2025 | 13,53 | 13,56 | 13,16 | 13,16 | -1,83% | - |
| 09.10.2025 | 13,41 | 13,52 | 13,25 | 13,40 | 0,15% | - |
| 08.10.2025 | 13,52 | 13,54 | 13,31 | 13,38 | -1,76% | - |
| 07.10.2025 | 13,64 | 13,67 | 13,50 | 13,62 | -0,15% | - |
| 06.10.2025 | 13,87 | 13,98 | 13,59 | 13,64 | -0,62% | - |
| 03.10.2025 | 13,69 | 13,86 | 13,38 | 13,73 | -0,51% | 640,00 |
| 02.10.2025 | 13,33 | 13,86 | 13,27 | 13,80 | 3,02% | 2.000,00 |
| 01.10.2025 | 13,23 | 13,41 | 12,97 | 13,39 | 0,94% | - |
| 30.09.2025 | 13,34 | 13,37 | 12,97 | 13,27 | 0,00% | 1.000,00 |
| 29.09.2025 | 13,50 | 13,70 | 13,25 | 13,27 | -0,86% | - |