11,980€
0,76%
Echtzeit-Aktienkurs WIZZ AIR HLDGS LS -,0001
Bid:
Ask:
Aktienkurse zur WIZZ AIR HLDGS LS -,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,91 | 12,38 | 11,85 | 12,25 | 3,03% | - |
| 08.10.2026 | 12,09 | 12,09 | 11,65 | 11,89 | -2,86% | - |
| 07.10.2026 | 12,31 | 12,42 | 12,24 | 12,24 | -1,29% | - |
| 06.10.2026 | 12,29 | 12,50 | 12,24 | 12,40 | 1,14% | - |
| 05.10.2026 | 12,37 | 12,45 | 12,16 | 12,26 | 0,00% | - |
| 02.10.2026 | 12,17 | 12,38 | 12,04 | 12,26 | 1,07% | 500,00 |
| 01.10.2026 | 12,30 | 12,41 | 12,01 | 12,13 | -2,33% | - |
| 30.09.2026 | 12,45 | 12,73 | 12,34 | 12,42 | 0,32% | - |
| 29.09.2026 | 12,24 | 12,53 | 12,11 | 12,38 | 1,89% | - |
| 28.09.2026 | 12,24 | 12,41 | 12,14 | 12,15 | -1,38% | - |
| 25.09.2026 | 11,97 | 12,34 | 11,95 | 12,32 | 3,36% | - |
| 24.09.2026 | 11,86 | 11,99 | 11,62 | 11,92 | -0,42% | - |
| 23.09.2026 | 12,32 | 12,49 | 11,90 | 11,97 | -2,37% | - |
| 22.09.2026 | 11,84 | 12,47 | 11,70 | 12,26 | 5,06% | 300,00 |
| 21.09.2026 | 11,80 | 11,87 | 11,51 | 11,67 | -1,19% | 1.000,00 |
| 18.09.2026 | 11,43 | 11,88 | 11,33 | 11,81 | 3,05% | - |
| 17.09.2026 | 11,40 | 11,72 | 11,23 | 11,46 | 2,87% | - |
| 16.09.2026 | 10,90 | 11,28 | 10,84 | 11,14 | 2,30% | - |
| 15.09.2026 | 11,36 | 11,50 | 10,84 | 10,89 | -2,42% | 30,00 |
| 14.09.2026 | 11,81 | 11,84 | 11,16 | 11,16 | -6,53% | 85,00 |
| 11.09.2026 | 11,85 | 12,13 | 11,85 | 11,94 | -1,32% | - |
| 10.09.2026 | 12,01 | 12,13 | 11,91 | 12,10 | 2,11% | - |
| 09.09.2026 | 12,19 | 12,22 | 11,85 | 11,85 | -2,15% | 1.950,00 |
| 08.09.2026 | 12,33 | 12,34 | 12,05 | 12,11 | -2,50% | - |
| 07.09.2026 | 12,49 | 12,62 | 12,42 | 12,42 | -0,40% | - |
| 04.09.2026 | 12,52 | 12,64 | 12,41 | 12,47 | 0,65% | - |
| 03.09.2026 | 12,45 | 12,64 | 12,35 | 12,39 | -0,16% | - |
| 02.09.2026 | 12,33 | 12,51 | 12,20 | 12,41 | -0,88% | - |
| 01.09.2026 | 12,59 | 12,71 | 12,46 | 12,52 | -1,18% | - |
| 31.08.2026 | 12,81 | 12,88 | 12,66 | 12,67 | -2,01% | 1.190,00 |
| 28.08.2026 | 12,88 | 13,16 | 12,88 | 12,93 | -1,00% | 4,00 |
| 27.08.2026 | 13,00 | 13,17 | 12,97 | 13,06 | -0,31% | - |
| 26.08.2026 | 12,69 | 13,10 | 12,69 | 13,10 | 4,05% | - |
| 25.08.2026 | 12,40 | 12,70 | 12,40 | 12,59 | 1,53% | - |
| 24.08.2026 | 12,34 | 12,61 | 12,32 | 12,40 | 0,57% | - |
| 21.08.2026 | 12,11 | 12,33 | 12,08 | 12,33 | 2,24% | - |
| 20.08.2026 | 12,28 | 12,33 | 11,98 | 12,06 | -1,95% | - |
| 19.08.2026 | 12,22 | 12,37 | 12,19 | 12,30 | -0,97% | - |
| 18.08.2026 | 12,45 | 12,51 | 12,31 | 12,42 | -0,96% | 490,00 |
| 17.08.2026 | 12,67 | 12,73 | 12,54 | 12,54 | -0,32% | - |
| 14.08.2026 | 12,80 | 12,80 | 12,57 | 12,58 | -0,16% | - |
| 13.08.2026 | 12,54 | 12,66 | 12,49 | 12,60 | 0,56% | - |
| 12.08.2026 | 12,62 | 12,69 | 12,37 | 12,53 | -0,87% | - |
| 11.08.2026 | 12,70 | 12,72 | 12,51 | 12,64 | 0,48% | - |
| 10.08.2026 | 12,79 | 12,81 | 12,47 | 12,58 | -1,72% | - |
| 07.08.2026 | 12,95 | 13,05 | 12,69 | 12,80 | 0,00% | - |
| 06.08.2026 | 13,19 | 13,29 | 12,61 | 12,80 | -5,19% | 958,00 |
| 05.08.2026 | 13,45 | 13,80 | 13,44 | 13,50 | 1,20% | - |
| 04.08.2026 | 12,98 | 13,40 | 12,62 | 13,34 | 1,60% | - |
| 03.08.2026 | 12,78 | 13,22 | 12,71 | 13,13 | 4,21% | 1.794,00 |
| 31.07.2026 | 12,60 | 12,69 | 12,43 | 12,60 | 0,72% | - |
| 30.07.2026 | 12,10 | 12,59 | 12,01 | 12,51 | 2,46% | - |
| 29.07.2026 | 12,70 | 12,73 | 12,21 | 12,21 | -2,63% | 1.730,00 |
| 28.07.2026 | 12,40 | 12,64 | 12,36 | 12,54 | 0,00% | 866,00 |
| 27.07.2026 | 12,37 | 12,72 | 12,29 | 12,54 | 4,33% | - |
| 24.07.2026 | 11,71 | 12,09 | 11,66 | 12,02 | 0,92% | - |
| 23.07.2026 | 12,20 | 12,25 | 11,89 | 11,91 | -3,25% | 50,00 |
| 22.07.2026 | 12,55 | 12,55 | 12,07 | 12,31 | -1,52% | - |
| 21.07.2026 | 12,57 | 12,75 | 12,39 | 12,50 | -2,72% | - |
| 20.07.2026 | 13,27 | 13,31 | 12,56 | 12,85 | -0,70% | - |
| 17.07.2026 | 13,05 | 13,36 | 12,80 | 12,94 | -2,27% | - |
| 16.07.2026 | 13,37 | 13,51 | 13,16 | 13,24 | 0,68% | - |
| 15.07.2026 | 12,97 | 13,15 | 12,90 | 13,15 | 1,47% | - |
| 14.07.2026 | 13,16 | 13,24 | 12,75 | 12,96 | -3,71% | - |
| 13.07.2026 | 13,90 | 13,90 | 13,46 | 13,46 | -1,82% | 364,00 |
| 10.07.2026 | 13,73 | 14,10 | 13,51 | 13,71 | 2,08% | 2.285,00 |
| 09.07.2026 | 13,25 | 13,49 | 13,14 | 13,43 | 2,13% | 888,00 |
| 08.07.2026 | 13,79 | 14,00 | 13,05 | 13,15 | -6,80% | 1.040,00 |
| 07.07.2026 | 14,13 | 14,38 | 14,04 | 14,11 | -1,33% | - |
| 06.07.2026 | 14,00 | 14,39 | 13,91 | 14,30 | 2,14% | 60,00 |
| 03.07.2026 | 14,32 | 14,39 | 13,82 | 14,00 | -2,64% | - |
| 02.07.2026 | 13,87 | 14,38 | 13,69 | 14,38 | 3,98% | - |
| 01.07.2026 | 13,74 | 13,90 | 13,65 | 13,83 | -0,22% | 700,00 |
| 30.06.2026 | 14,02 | 14,02 | 13,74 | 13,86 | -1,07% | - |
| 29.06.2026 | 14,35 | 14,38 | 13,86 | 14,01 | 0,14% | 12,00 |
| 26.06.2026 | 14,34 | 14,43 | 13,93 | 13,99 | -4,37% | 70,00 |
| 25.06.2026 | 14,34 | 14,72 | 14,33 | 14,63 | 2,02% | 163,00 |
| 24.06.2026 | 13,92 | 14,41 | 13,92 | 14,34 | 4,37% | - |
| 23.06.2026 | 13,32 | 13,88 | 13,32 | 13,74 | 0,96% | - |
| 22.06.2026 | 13,50 | 13,70 | 13,36 | 13,61 | 0,52% | - |
| 19.06.2026 | 13,59 | 13,61 | 13,28 | 13,54 | -0,88% | - |
| 18.06.2026 | 13,28 | 13,71 | 13,28 | 13,66 | 1,64% | 1.812,00 |
| 17.06.2026 | 13,27 | 13,65 | 13,21 | 13,44 | 0,98% | - |
| 16.06.2026 | 13,28 | 13,49 | 13,20 | 13,31 | -0,22% | - |
| 15.06.2026 | 12,84 | 13,65 | 12,67 | 13,34 | 7,15% | 1.209,00 |
| 12.06.2026 | 12,06 | 13,24 | 11,98 | 12,45 | 7,79% | 1.002,00 |
| 11.06.2026 | 11,24 | 12,02 | 11,09 | 11,55 | 2,03% | 2.771,00 |
| 10.06.2026 | 11,84 | 11,97 | 11,30 | 11,32 | -6,68% | 900,00 |
| 09.06.2026 | 11,97 | 12,22 | 11,93 | 12,13 | 1,17% | - |
| 08.06.2026 | 11,82 | 12,21 | 11,82 | 11,99 | -2,44% | - |
| 05.06.2026 | 11,99 | 12,45 | 11,97 | 12,29 | 1,65% | 1.428,00 |
| 04.06.2026 | 11,79 | 12,12 | 11,79 | 12,09 | 3,33% | - |
| 03.06.2026 | 11,97 | 12,08 | 11,32 | 11,70 | -3,15% | 800,00 |
| 02.06.2026 | 11,80 | 12,20 | 11,72 | 12,08 | 0,50% | - |
| 01.06.2026 | 11,99 | 12,26 | 11,94 | 12,02 | -2,12% | 114,00 |
| 29.05.2026 | 12,00 | 12,39 | 11,98 | 12,28 | 2,68% | - |
| 28.05.2026 | 11,98 | 12,10 | 11,61 | 11,96 | -2,53% | 1.664,00 |
| 27.05.2026 | 11,77 | 12,28 | 11,74 | 12,27 | 4,25% | 300,00 |
| 26.05.2026 | 11,57 | 11,84 | 11,40 | 11,77 | 1,55% | 3.749,00 |
| 25.05.2026 | 11,54 | 11,76 | 11,43 | 11,59 | 2,02% | 3.199,00 |