12,840€
-0,77%
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 | 13,39 | 13,53 | 12,91 | 13,14 | 1,55% | - |
| 13.10.2025 | 13,30 | 13,31 | 12,94 | 12,94 | -1,45% | - |
| 10.10.2025 | 13,72 | 13,73 | 12,92 | 13,13 | -1,72% | - |
| 09.10.2025 | 13,58 | 13,60 | 13,23 | 13,36 | 0,15% | - |
| 08.10.2025 | 13,75 | 13,75 | 13,32 | 13,34 | -1,62% | 255,00 |
| 07.10.2025 | 13,79 | 13,80 | 13,50 | 13,56 | 0,07% | - |
| 06.10.2025 | 14,08 | 14,08 | 13,53 | 13,55 | -1,74% | - |
| 03.10.2025 | 13,88 | 13,97 | 13,39 | 13,79 | 4,08% | - |
| 02.10.2025 | 13,58 | 13,86 | 13,25 | 13,25 | 0,15% | - |
| 01.10.2025 | 13,43 | 13,45 | 12,97 | 13,23 | 0,68% | - |
| 30.09.2025 | 13,52 | 13,53 | 12,97 | 13,14 | -1,05% | - |
| 29.09.2025 | 13,64 | 13,71 | 13,26 | 13,28 | -0,15% | - |
| 26.09.2025 | 13,89 | 13,92 | 13,30 | 13,30 | -1,95% | - |
| 25.09.2025 | 14,03 | 14,03 | 13,55 | 13,57 | -2,66% | - |
| 24.09.2025 | 14,09 | 14,10 | 13,47 | 13,94 | -1,31% | - |
| 23.09.2025 | 14,02 | 14,25 | 13,80 | 14,12 | 1,44% | - |
| 22.09.2025 | 14,53 | 14,53 | 13,91 | 13,92 | -3,20% | - |
| 19.09.2025 | 14,70 | 14,70 | 14,18 | 14,38 | -1,81% | - |
| 18.09.2025 | 14,73 | 14,80 | 14,46 | 14,65 | 0,79% | - |
| 17.09.2025 | 14,60 | 14,78 | 14,49 | 14,53 | -0,14% | 5.174,00 |
| 16.09.2025 | 14,77 | 14,80 | 14,50 | 14,55 | -0,44% | - |
| 15.09.2025 | 14,87 | 15,11 | 14,23 | 14,62 | -0,41% | - |
| 12.09.2025 | 14,96 | 15,00 | 14,66 | 14,68 | -1,77% | - |
| 11.09.2025 | 14,98 | 15,10 | 14,81 | 14,94 | 0,03% | - |
| 10.09.2025 | 15,39 | 15,41 | 14,61 | 14,94 | -1,48% | - |
| 09.09.2025 | 15,24 | 15,30 | 15,01 | 15,16 | -0,56% | - |
| 08.09.2025 | 15,35 | 15,39 | 15,01 | 15,25 | 0,49% | 45,00 |
| 05.09.2025 | 15,56 | 15,57 | 15,08 | 15,17 | -1,37% | - |
| 04.09.2025 | 15,63 | 15,63 | 14,91 | 15,38 | -0,45% | - |
| 03.09.2025 | 15,40 | 15,68 | 15,30 | 15,45 | 0,36% | - |
| 02.09.2025 | 15,70 | 15,83 | 15,08 | 15,40 | -2,10% | - |
| 01.09.2025 | 15,86 | 15,95 | 15,61 | 15,73 | -0,32% | - |
| 29.08.2025 | 16,32 | 16,32 | 15,65 | 15,78 | -2,26% | - |
| 28.08.2025 | 16,08 | 16,24 | 15,90 | 16,14 | 2,51% | - |
| 27.08.2025 | 16,30 | 16,32 | 15,71 | 15,75 | -1,50% | - |
| 26.08.2025 | 16,16 | 16,24 | 15,86 | 15,99 | -0,34% | - |
| 25.08.2025 | 16,20 | 16,21 | 15,85 | 16,04 | -0,28% | - |
| 22.08.2025 | 16,08 | 16,28 | 15,93 | 16,09 | 0,91% | - |
| 21.08.2025 | 16,29 | 16,29 | 15,59 | 15,94 | -1,09% | - |
| 20.08.2025 | 16,38 | 16,49 | 16,00 | 16,12 | -1,80% | - |
| 19.08.2025 | 16,20 | 16,56 | 16,02 | 16,41 | 2,15% | - |
| 18.08.2025 | 16,39 | 16,39 | 15,93 | 16,07 | -0,65% | - |
| 15.08.2025 | 15,73 | 16,31 | 15,59 | 16,17 | 3,59% | - |
| 14.08.2025 | 15,44 | 15,73 | 15,41 | 15,61 | 1,36% | - |
| 13.08.2025 | 15,95 | 15,96 | 15,23 | 15,40 | -1,50% | - |
| 12.08.2025 | 16,01 | 16,01 | 15,44 | 15,64 | -2,10% | - |
| 11.08.2025 | 16,52 | 16,67 | 15,70 | 15,97 | -3,27% | - |
| 08.08.2025 | 16,09 | 16,52 | 15,82 | 16,51 | 4,26% | - |
| 07.08.2025 | 15,31 | 16,01 | 15,26 | 15,84 | 3,56% | - |
| 06.08.2025 | 15,46 | 15,51 | 15,19 | 15,29 | 0,72% | - |
| 05.08.2025 | 14,97 | 15,39 | 14,85 | 15,18 | 1,74% | - |
| 04.08.2025 | 14,55 | 15,00 | 14,41 | 14,92 | 4,48% | - |
| 01.08.2025 | 14,66 | 14,70 | 14,11 | 14,28 | -1,89% | - |
| 31.07.2025 | 14,45 | 14,66 | 14,24 | 14,56 | 2,21% | - |
| 30.07.2025 | 14,34 | 14,60 | 14,09 | 14,24 | 1,39% | 700,00 |
| 29.07.2025 | 14,09 | 14,30 | 14,00 | 14,05 | -0,04% | - |
| 28.07.2025 | 14,23 | 14,33 | 13,72 | 14,05 | 3,20% | - |
| 25.07.2025 | 12,56 | 13,73 | 12,54 | 13,62 | 10,42% | - |
| 24.07.2025 | 12,56 | 12,83 | 11,22 | 12,33 | -0,52% | 100,00 |
| 23.07.2025 | 12,60 | 12,61 | 12,25 | 12,40 | 2,10% | - |
| 22.07.2025 | 12,50 | 12,52 | 12,10 | 12,14 | -2,84% | - |
| 21.07.2025 | 12,23 | 12,55 | 12,13 | 12,50 | 3,91% | - |
| 18.07.2025 | 12,43 | 12,43 | 11,93 | 12,03 | -0,70% | - |
| 17.07.2025 | 12,05 | 12,26 | 11,74 | 12,11 | 3,28% | - |
| 16.07.2025 | 11,91 | 12,00 | 11,60 | 11,73 | -1,30% | - |
| 15.07.2025 | 12,29 | 12,30 | 11,78 | 11,88 | -1,70% | - |
| 14.07.2025 | 12,03 | 12,30 | 11,69 | 12,09 | 0,50% | - |
| 11.07.2025 | 12,02 | 12,13 | 11,94 | 12,03 | -1,68% | - |
| 10.07.2025 | 12,54 | 12,54 | 11,91 | 12,23 | 0,16% | - |
| 09.07.2025 | 12,86 | 12,87 | 12,18 | 12,21 | -2,75% | 600,00 |
| 08.07.2025 | 12,90 | 12,91 | 12,53 | 12,56 | -1,72% | - |
| 07.07.2025 | 12,75 | 12,96 | 12,48 | 12,78 | 1,15% | - |
| 04.07.2025 | 12,72 | 12,73 | 12,34 | 12,63 | 0,08% | - |
| 03.07.2025 | 12,68 | 12,73 | 12,28 | 12,62 | 1,08% | 141,00 |
| 02.07.2025 | 12,75 | 12,95 | 12,36 | 12,49 | 0,60% | - |
| 01.07.2025 | 13,00 | 13,00 | 12,37 | 12,41 | -2,32% | - |
| 30.06.2025 | 13,09 | 13,11 | 12,59 | 12,71 | -0,39% | 2.000,00 |
| 27.06.2025 | 12,81 | 12,88 | 12,40 | 12,76 | 1,27% | - |
| 26.06.2025 | 12,22 | 12,66 | 12,17 | 12,60 | 3,41% | - |
| 25.06.2025 | 12,96 | 12,98 | 12,17 | 12,18 | -3,83% | 4.000,00 |
| 24.06.2025 | 13,09 | 13,53 | 12,56 | 12,67 | 2,84% | - |
| 23.06.2025 | 12,63 | 12,70 | 12,18 | 12,32 | -2,38% | - |
| 20.06.2025 | 12,69 | 12,71 | 12,47 | 12,62 | 1,69% | - |
| 19.06.2025 | 12,68 | 12,71 | 12,31 | 12,41 | -1,27% | - |
| 18.06.2025 | 12,63 | 12,75 | 12,25 | 12,57 | 1,09% | - |
| 17.06.2025 | 13,46 | 13,49 | 12,39 | 12,43 | -5,94% | - |
| 16.06.2025 | 13,52 | 13,54 | 12,95 | 13,22 | 0,61% | 450,00 |
| 13.06.2025 | 14,07 | 14,08 | 13,01 | 13,14 | -6,81% | - |
| 12.06.2025 | 14,69 | 14,73 | 13,81 | 14,10 | -3,36% | 1.115,00 |
| 11.06.2025 | 14,40 | 14,65 | 13,91 | 14,59 | 3,48% | - |
| 10.06.2025 | 13,69 | 14,27 | 13,31 | 14,10 | 4,56% | 125,00 |
| 09.06.2025 | 14,30 | 14,30 | 13,37 | 13,48 | -4,26% | 4.320,00 |
| 06.06.2025 | 14,53 | 14,61 | 13,88 | 14,08 | -3,46% | - |
| 05.06.2025 | 20,03 | 20,03 | 14,24 | 14,59 | -25,91% | 5.850,00 |
| 04.06.2025 | 19,28 | 20,11 | 19,00 | 19,69 | 4,29% | - |
| 03.06.2025 | 19,02 | 19,24 | 18,65 | 18,88 | 0,59% | - |
| 02.06.2025 | 19,05 | 19,06 | 18,48 | 18,77 | -0,03% | - |
| 30.05.2025 | 19,09 | 19,12 | 18,76 | 18,77 | -0,64% | - |
| 29.05.2025 | 19,14 | 19,23 | 18,85 | 18,89 | -0,18% | - |
| 28.05.2025 | 18,94 | 19,18 | 18,51 | 18,93 | 0,50% | - |