10,085€
5,25%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,09 | 10,09 | 9,99 | 10,08 | 5,23% | - |
| 01.07.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -1,74% | - |
| 30.06.2025 | 9,79 | 9,79 | 9,75 | 9,75 | -1,91% | 1.000,00 |
| 27.06.2025 | 9,96 | 9,96 | 9,94 | 9,94 | -1,56% | 208,00 |
| 26.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -4,40% | - |
| 25.06.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 0,48% | - |
| 24.06.2025 | 10,51 | 10,52 | 10,51 | 10,52 | 1,64% | - |
| 23.06.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 6,58% | - |
| 20.06.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 0,10% | - |
| 19.06.2025 | 9,99 | 9,99 | 9,70 | 9,70 | 0,00% | 162,00 |
| 18.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,79% | - |
| 17.06.2025 | 9,62 | 9,62 | 9,62 | 9,62 | 0,56% | - |
| 16.06.2025 | 9,61 | 9,61 | 9,57 | 9,57 | -1,42% | 1.000,00 |
| 13.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,64% | - |
| 12.06.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -1,93% | - |
| 11.06.2025 | 9,93 | 10,06 | 9,93 | 10,06 | 1,09% | 1.000,00 |
| 10.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,67% | - |
| 09.06.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 1,04% | - |
| 06.06.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -2,27% | - |
| 05.06.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -1,29% | - |
| 04.06.2025 | 10,10 | 10,49 | 10,10 | 10,49 | 2,19% | 100,00 |
| 03.06.2025 | 10,05 | 10,32 | 10,05 | 10,27 | 4,92% | 1.124,00 |
| 02.06.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 0,31% | - |
| 30.05.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -1,55% | - |
| 29.05.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 1,08% | - |
| 28.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,90% | - |
| 27.05.2025 | 9,96 | 10,21 | 9,96 | 10,20 | -0,54% | 1.820,00 |
| 26.05.2025 | 10,11 | 10,26 | 10,11 | 10,26 | 1,94% | 125,00 |
| 23.05.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -1,23% | - |
| 22.05.2025 | 10,17 | 10,19 | 10,17 | 10,19 | -4,23% | 98,00 |
| 21.05.2025 | 10,70 | 10,70 | 10,64 | 10,64 | -2,03% | 333,00 |
| 20.05.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,64% | - |
| 19.05.2025 | 10,85 | 10,93 | 10,85 | 10,93 | 3,36% | 200,00 |
| 16.05.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 0,67% | - |
| 15.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,71% | - |
| 14.05.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,95% | - |
| 13.05.2025 | 11,00 | 11,00 | 10,79 | 10,79 | 1,51% | 400,00 |
| 12.05.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -0,38% | - |
| 09.05.2025 | 10,89 | 10,89 | 10,67 | 10,67 | 3,19% | 180,00 |
| 08.05.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,62% | - |
| 07.05.2025 | 10,38 | 10,66 | 10,38 | 10,40 | -2,07% | 2.260,00 |
| 06.05.2025 | 10,98 | 10,98 | 10,62 | 10,62 | -5,09% | 80,00 |
| 05.05.2025 | 10,94 | 11,19 | 10,94 | 11,19 | 2,24% | 100,00 |
| 02.05.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,41% | - |
| 30.04.2025 | 10,99 | 10,99 | 10,99 | 10,99 | -2,74% | - |
| 29.04.2025 | 11,13 | 11,30 | 11,13 | 11,30 | 1,35% | 1.424,00 |
| 28.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,45% | - |
| 25.04.2025 | 11,22 | 11,22 | 11,20 | 11,20 | 0,72% | 100,00 |
| 24.04.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,23% | - |
| 23.04.2025 | 11,13 | 11,13 | 11,10 | 11,10 | 2,16% | - |
| 22.04.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -1,09% | - |
| 17.04.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -4,27% | - |
| 16.04.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -2,47% | - |
| 15.04.2025 | 11,59 | 11,76 | 11,59 | 11,76 | 5,42% | 169,00 |
| 14.04.2025 | 11,17 | 11,17 | 11,16 | 11,16 | -3,34% | - |
| 11.04.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -2,66% | 100,00 |
| 10.04.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 7,14% | - |
| 09.04.2025 | 11,07 | 11,07 | 11,07 | 11,07 | -8,63% | - |
| 08.04.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 2,15% | - |
| 07.04.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -6,76% | - |
| 04.04.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -2,12% | - |
| 03.04.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -4,34% | - |
| 02.04.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,82% | - |
| 01.04.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 0,19% | - |
| 31.03.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -2,89% | - |
| 28.03.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 1,73% | - |
| 27.03.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 1,30% | - |
| 26.03.2025 | 13,43 | 13,44 | 13,43 | 13,44 | -3,38% | - |
| 25.03.2025 | 13,89 | 13,91 | 13,89 | 13,91 | -1,73% | - |
| 24.03.2025 | 14,07 | 14,16 | 14,07 | 14,15 | -0,21% | - |
| 21.03.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 1,50% | - |
| 20.03.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -0,89% | - |
| 19.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,00% | - |
| 18.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -0,32% | - |
| 17.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,04% | - |
| 14.03.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 0,43% | - |
| 13.03.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,34% | - |
| 12.03.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,95% | - |
| 11.03.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 0,11% | - |
| 10.03.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 2,00% | - |
| 07.03.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 1,38% | - |
| 06.03.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -1,25% | - |
| 05.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -1,13% | - |
| 04.03.2025 | 14,15 | 14,15 | 14,12 | 14,12 | -3,65% | - |
| 03.03.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -2,72% | - |
| 28.02.2025 | 14,94 | 15,07 | 14,94 | 15,07 | 2,48% | 100,00 |
| 27.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,84% | - |
| 26.02.2025 | 15,13 | 15,13 | 15,13 | 15,13 | -0,13% | - |
| 25.02.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 5,17% | - |
| 24.02.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -0,14% | - |
| 21.02.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -2,53% | - |
| 20.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,71% | - |
| 19.02.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,56% | - |
| 18.02.2025 | 13,60 | 14,35 | 13,60 | 14,35 | 5,71% | 1.000,00 |
| 17.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -3,52% | - |
| 14.02.2025 | 14,07 | 14,07 | 14,07 | 14,07 | 4,38% | - |
| 13.02.2025 | 13,79 | 13,79 | 13,40 | 13,48 | -1,96% | 593,00 |
| 12.02.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,76% | - |
| 11.02.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,40% | - |
| 10.02.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -2,56% | - |