11,970€
1,44%
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 | 11,88 | 12,37 | 11,85 | 11,97 | 0,67% | - |
| 08.10.2026 | 12,04 | 12,04 | 11,65 | 11,89 | -2,46% | - |
| 07.10.2026 | 12,26 | 12,41 | 12,11 | 12,19 | -0,81% | 5.200,00 |
| 06.10.2026 | 12,29 | 12,49 | 12,23 | 12,29 | 0,00% | 11.500,00 |
| 05.10.2026 | 12,34 | 12,43 | 12,15 | 12,29 | -0,32% | - |
| 02.10.2026 | 12,10 | 12,37 | 12,02 | 12,33 | 1,65% | - |
| 01.10.2026 | 12,37 | 12,41 | 12,05 | 12,13 | -0,08% | - |
| 30.09.2026 | 12,36 | 12,73 | 12,12 | 12,14 | -1,54% | - |
| 29.09.2026 | 12,30 | 12,52 | 12,10 | 12,33 | 0,16% | - |
| 28.09.2026 | 12,28 | 12,40 | 12,11 | 12,31 | -0,16% | - |
| 25.09.2026 | 12,00 | 12,34 | 11,98 | 12,33 | 3,01% | - |
| 24.09.2026 | 11,81 | 12,08 | 11,62 | 11,97 | 0,93% | - |
| 23.09.2026 | 12,32 | 12,47 | 11,80 | 11,86 | -3,81% | - |
| 22.09.2026 | 11,82 | 12,46 | 11,68 | 12,33 | 4,05% | 2.100,00 |
| 21.09.2026 | 11,84 | 11,87 | 11,50 | 11,85 | 1,02% | 58.000,00 |
| 18.09.2026 | 11,44 | 12,02 | 11,32 | 11,73 | 2,62% | 9.650,00 |
| 17.09.2026 | 11,24 | 11,73 | 11,24 | 11,43 | 1,24% | - |
| 16.09.2026 | 10,92 | 11,29 | 10,83 | 11,29 | 3,67% | - |
| 15.09.2026 | 11,43 | 11,49 | 10,84 | 10,89 | -4,81% | 990,00 |
| 14.09.2026 | 11,79 | 11,84 | 11,06 | 11,44 | -3,30% | 360,00 |
| 11.09.2026 | 11,92 | 12,12 | 11,74 | 11,83 | 0,25% | - |
| 10.09.2026 | 12,07 | 12,16 | 11,80 | 11,80 | -1,50% | - |
| 09.09.2026 | 12,20 | 12,27 | 11,78 | 11,98 | -1,72% | 13.740,00 |
| 08.09.2026 | 12,30 | 12,31 | 12,02 | 12,19 | -1,14% | 48.620,00 |
| 07.09.2026 | 12,48 | 12,61 | 12,33 | 12,33 | -1,60% | - |
| 04.09.2026 | 12,53 | 12,64 | 12,41 | 12,53 | 0,08% | 13.020,00 |
| 03.09.2026 | 12,44 | 12,64 | 12,35 | 12,52 | 0,56% | 8.200,00 |
| 02.09.2026 | 12,32 | 12,62 | 12,19 | 12,45 | 0,97% | - |
| 01.09.2026 | 12,62 | 12,71 | 12,28 | 12,33 | -2,07% | - |
| 31.08.2026 | 12,74 | 12,76 | 12,57 | 12,59 | -2,02% | 5.850,00 |
| 28.08.2026 | 12,91 | 13,14 | 12,84 | 12,85 | -0,31% | 37.000,00 |
| 27.08.2026 | 13,07 | 13,17 | 12,85 | 12,89 | -0,85% | - |
| 26.08.2026 | 12,69 | 13,19 | 12,69 | 13,00 | 2,44% | - |
| 25.08.2026 | 12,42 | 12,69 | 12,42 | 12,69 | 2,42% | - |
| 24.08.2026 | 12,32 | 12,61 | 12,32 | 12,39 | 0,32% | - |
| 21.08.2026 | 12,08 | 12,37 | 12,08 | 12,35 | 2,32% | - |
| 20.08.2026 | 12,26 | 12,33 | 11,96 | 12,07 | -1,63% | - |
| 19.08.2026 | 12,21 | 12,37 | 12,19 | 12,27 | 0,25% | - |
| 18.08.2026 | 12,47 | 12,51 | 12,24 | 12,24 | -2,16% | 22.050,00 |
| 17.08.2026 | 12,68 | 12,72 | 12,45 | 12,51 | -1,11% | - |
| 14.08.2026 | 12,78 | 12,83 | 12,55 | 12,65 | -1,25% | - |
| 13.08.2026 | 12,56 | 12,82 | 12,49 | 12,81 | 2,48% | - |
| 12.08.2026 | 12,43 | 12,68 | 12,37 | 12,50 | -0,32% | - |
| 11.08.2026 | 12,68 | 12,76 | 12,51 | 12,54 | -1,03% | - |
| 10.08.2026 | 12,79 | 12,79 | 12,47 | 12,67 | -1,09% | - |
| 07.08.2026 | 12,96 | 13,05 | 12,69 | 12,81 | -1,61% | - |
| 06.08.2026 | 13,20 | 13,29 | 12,88 | 13,02 | -1,29% | - |
| 05.08.2026 | 13,49 | 13,80 | 13,17 | 13,19 | -2,01% | 2.500,00 |
| 04.08.2026 | 12,97 | 13,53 | 12,63 | 13,46 | 4,02% | - |
| 03.08.2026 | 13,00 | 13,22 | 12,71 | 12,94 | 4,02% | 10.850,00 |
| 31.07.2026 | 12,69 | 12,69 | 12,42 | 12,44 | -1,19% | 8.000,00 |
| 30.07.2026 | 12,14 | 12,62 | 12,01 | 12,59 | 3,96% | - |
| 29.07.2026 | 12,59 | 12,73 | 12,11 | 12,11 | -4,34% | 21.000,00 |
| 28.07.2026 | 12,34 | 12,73 | 12,34 | 12,66 | 2,18% | - |
| 27.07.2026 | 12,62 | 12,71 | 12,33 | 12,39 | 1,98% | - |
| 24.07.2026 | 11,67 | 12,21 | 11,63 | 12,15 | 4,02% | 26.202,00 |
| 23.07.2026 | 12,18 | 12,23 | 11,66 | 11,68 | -4,50% | - |
| 22.07.2026 | 12,52 | 12,54 | 12,05 | 12,23 | -2,39% | - |
| 21.07.2026 | 12,64 | 12,74 | 12,39 | 12,53 | -0,16% | - |
| 20.07.2026 | 13,16 | 13,17 | 12,55 | 12,55 | -5,43% | 5.510,00 |
| 17.07.2026 | 13,10 | 13,35 | 12,80 | 13,27 | 0,38% | - |
| 16.07.2026 | 13,36 | 13,51 | 13,16 | 13,22 | -0,97% | - |
| 15.07.2026 | 13,04 | 13,40 | 12,91 | 13,35 | 3,49% | - |
| 14.07.2026 | 13,21 | 13,21 | 12,75 | 12,90 | -2,27% | - |
| 13.07.2026 | 13,60 | 13,74 | 13,13 | 13,20 | -5,17% | 10.440,00 |
| 10.07.2026 | 13,61 | 14,10 | 13,53 | 13,92 | 1,46% | - |
| 09.07.2026 | 13,32 | 13,77 | 13,24 | 13,72 | 4,73% | 35.505,00 |
| 08.07.2026 | 13,79 | 14,00 | 13,05 | 13,10 | -5,21% | 6.790,00 |
| 07.07.2026 | 14,08 | 14,37 | 13,80 | 13,82 | -2,06% | - |
| 06.07.2026 | 13,99 | 14,39 | 13,91 | 14,11 | 0,79% | - |
| 03.07.2026 | 14,35 | 14,39 | 13,82 | 14,00 | -2,03% | - |
| 02.07.2026 | 13,81 | 14,38 | 13,69 | 14,29 | 3,33% | - |
| 01.07.2026 | 13,75 | 13,90 | 13,61 | 13,83 | 0,58% | 31.500,00 |
| 30.06.2026 | 13,95 | 14,00 | 13,60 | 13,75 | -1,22% | - |
| 29.06.2026 | 14,39 | 14,39 | 13,86 | 13,92 | -2,52% | 2.800,00 |
| 26.06.2026 | 14,19 | 14,43 | 13,93 | 14,28 | -0,21% | - |
| 25.06.2026 | 14,41 | 14,72 | 14,29 | 14,31 | -0,28% | - |
| 24.06.2026 | 13,93 | 14,61 | 13,93 | 14,35 | 3,24% | 1.677,00 |
| 23.06.2026 | 13,34 | 14,13 | 13,32 | 13,90 | 3,19% | - |
| 22.06.2026 | 13,55 | 13,80 | 13,36 | 13,47 | -0,37% | - |
| 19.06.2026 | 13,50 | 13,58 | 13,27 | 13,52 | -0,15% | 10.252,00 |
| 18.06.2026 | 13,42 | 13,77 | 13,32 | 13,54 | 1,73% | 14.922,00 |
| 17.06.2026 | 13,30 | 13,66 | 13,06 | 13,31 | 0,38% | 2.760,00 |
| 16.06.2026 | 13,23 | 13,53 | 13,20 | 13,26 | 0,23% | 27.411,00 |
| 15.06.2026 | 13,13 | 13,64 | 13,07 | 13,23 | 5,84% | - |
| 12.06.2026 | 12,00 | 13,24 | 12,00 | 12,50 | 4,08% | 5.900,00 |
| 11.06.2026 | 11,19 | 12,03 | 11,11 | 12,01 | 6,10% | - |
| 10.06.2026 | 11,88 | 11,97 | 11,30 | 11,32 | -4,95% | 8.833,00 |
| 09.06.2026 | 11,93 | 12,24 | 11,74 | 11,91 | -0,17% | 27.400,00 |
| 08.06.2026 | 11,62 | 12,22 | 11,58 | 11,93 | 1,62% | 21.660,00 |
| 05.06.2026 | 12,02 | 12,45 | 11,74 | 11,74 | -2,33% | - |
| 04.06.2026 | 11,84 | 12,20 | 11,84 | 12,02 | 1,61% | - |
| 03.06.2026 | 11,98 | 12,07 | 11,32 | 11,83 | -1,50% | 48.600,00 |
| 02.06.2026 | 11,74 | 12,20 | 11,74 | 12,01 | 1,69% | 10.220,00 |
| 01.06.2026 | 12,04 | 12,26 | 11,50 | 11,81 | -1,50% | - |
| 29.05.2026 | 12,06 | 12,39 | 11,95 | 11,99 | 0,25% | - |
| 28.05.2026 | 12,06 | 12,10 | 11,62 | 11,96 | -1,40% | 11.800,00 |
| 27.05.2026 | 11,75 | 12,32 | 11,74 | 12,13 | 3,15% | - |
| 26.05.2026 | 11,72 | 11,86 | 11,40 | 11,76 | 0,68% | 28.992,00 |
| 25.05.2026 | 11,50 | 11,85 | 11,43 | 11,68 | 3,45% | 33.805,00 |