9,010€
2,90%
Echtzeit-Aktienkurs The Wendy's Company
Bid:
Ask:
Aktienkurse zur The Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 8,93 | 9,15 | 8,91 | 9,08 | 1,59% | - |
| 21.08.2025 | 8,85 | 8,96 | 8,77 | 8,94 | 1,30% | - |
| 20.08.2025 | 9,07 | 9,12 | 8,70 | 8,82 | -2,97% | - |
| 19.08.2025 | 9,15 | 9,27 | 9,07 | 9,09 | -0,76% | - |
| 18.08.2025 | 9,04 | 9,19 | 8,97 | 9,16 | 1,53% | - |
| 15.08.2025 | 9,11 | 9,17 | 8,97 | 9,02 | -0,27% | - |
| 14.08.2025 | 8,89 | 9,11 | 8,80 | 9,05 | 1,88% | - |
| 13.08.2025 | 8,67 | 8,93 | 8,52 | 8,88 | 2,23% | - |
| 12.08.2025 | 8,86 | 8,92 | 8,59 | 8,69 | -2,14% | - |
| 11.08.2025 | 8,80 | 8,99 | 8,61 | 8,88 | 2,33% | - |
| 08.08.2025 | 8,60 | 8,90 | 7,94 | 8,67 | 1,82% | - |
| 07.08.2025 | 8,61 | 8,76 | 8,52 | 8,52 | -1,08% | - |
| 06.08.2025 | 8,62 | 8,68 | 8,52 | 8,61 | 0,07% | - |
| 05.08.2025 | 8,55 | 8,67 | 8,44 | 8,61 | 1,38% | - |
| 04.08.2025 | 8,65 | 8,71 | 8,48 | 8,49 | -1,47% | - |
| 01.08.2025 | 8,61 | 8,78 | 8,45 | 8,62 | -0,23% | - |
| 31.07.2025 | 8,89 | 8,92 | 8,58 | 8,64 | -2,41% | - |
| 30.07.2025 | 8,83 | 8,95 | 8,77 | 8,85 | 0,32% | - |
| 29.07.2025 | 9,00 | 9,03 | 8,74 | 8,82 | -1,40% | - |
| 28.07.2025 | 9,27 | 9,40 | 8,95 | 8,95 | -2,36% | - |
| 25.07.2025 | 9,14 | 9,20 | 9,01 | 9,16 | 0,89% | - |
| 24.07.2025 | 9,61 | 9,69 | 9,08 | 9,08 | -5,54% | 400,00 |
| 23.07.2025 | 9,27 | 10,62 | 9,24 | 9,61 | 4,14% | - |
| 22.07.2025 | 8,88 | 9,26 | 8,83 | 9,23 | 4,49% | - |
| 21.07.2025 | 9,03 | 9,08 | 8,82 | 8,83 | -2,02% | 300,00 |
| 18.07.2025 | 9,11 | 9,14 | 8,97 | 9,02 | -1,04% | 800,00 |
| 17.07.2025 | 9,04 | 9,16 | 8,91 | 9,11 | 1,29% | - |
| 16.07.2025 | 9,09 | 9,15 | 8,89 | 9,00 | -0,78% | - |
| 15.07.2025 | 9,35 | 9,42 | 9,07 | 9,07 | -3,11% | - |
| 14.07.2025 | 9,54 | 9,59 | 9,22 | 9,36 | -0,72% | - |
| 11.07.2025 | 9,64 | 9,76 | 9,39 | 9,43 | -2,58% | - |
| 10.07.2025 | 9,55 | 9,80 | 9,53 | 9,68 | 0,99% | - |
| 09.07.2025 | 9,62 | 9,74 | 9,46 | 9,58 | -0,51% | - |
| 08.07.2025 | 9,64 | 9,73 | 9,47 | 9,63 | -0,19% | - |
| 07.07.2025 | 9,88 | 9,98 | 9,58 | 9,65 | -2,07% | 10,00 |
| 04.07.2025 | 9,88 | 9,88 | 9,84 | 9,85 | -0,83% | - |
| 03.07.2025 | 9,90 | 10,06 | 9,89 | 9,93 | 0,47% | - |
| 02.07.2025 | 10,08 | 10,16 | 9,86 | 9,89 | -1,72% | - |
| 01.07.2025 | 9,65 | 10,22 | 9,62 | 10,06 | 3,69% | - |
| 30.06.2025 | 9,94 | 9,94 | 9,61 | 9,70 | -1,73% | - |
| 27.06.2025 | 10,07 | 10,12 | 9,77 | 9,87 | -1,56% | - |
| 26.06.2025 | 10,18 | 10,27 | 9,91 | 10,03 | -1,48% | - |
| 25.06.2025 | 10,67 | 10,75 | 10,09 | 10,18 | -4,59% | - |
| 24.06.2025 | 10,68 | 10,82 | 10,62 | 10,67 | 0,38% | - |
| 23.06.2025 | 10,41 | 10,81 | 10,16 | 10,63 | 1,94% | - |
| 20.06.2025 | 9,81 | 10,44 | 9,80 | 10,43 | 6,80% | 100,00 |
| 19.06.2025 | 9,86 | 9,86 | 9,76 | 9,76 | -1,00% | - |
| 18.06.2025 | 9,79 | 9,91 | 9,71 | 9,86 | 0,62% | - |
| 17.06.2025 | 9,68 | 10,02 | 9,59 | 9,80 | 0,78% | - |
| 16.06.2025 | 9,76 | 9,78 | 9,44 | 9,73 | 0,33% | - |
| 13.06.2025 | 9,79 | 9,99 | 9,65 | 9,69 | -1,88% | - |
| 12.06.2025 | 9,90 | 10,04 | 9,68 | 9,88 | -1,35% | 750,00 |
| 11.06.2025 | 9,97 | 10,15 | 9,79 | 10,02 | 0,40% | - |
| 10.06.2025 | 10,05 | 10,18 | 9,96 | 9,98 | -0,56% | - |
| 09.06.2025 | 10,43 | 10,60 | 10,02 | 10,03 | -2,28% | 545,00 |
| 06.06.2025 | 10,24 | 10,42 | 10,20 | 10,27 | 0,95% | - |
| 05.06.2025 | 10,35 | 10,65 | 10,12 | 10,17 | -2,70% | - |
| 04.06.2025 | 10,28 | 10,50 | 10,15 | 10,45 | 2,53% | - |
| 03.06.2025 | 10,10 | 10,35 | 9,95 | 10,19 | 0,76% | - |
| 02.06.2025 | 9,91 | 10,14 | 9,74 | 10,12 | 0,65% | - |
| 30.05.2025 | 9,87 | 10,09 | 9,70 | 10,05 | 2,76% | 340,00 |
| 29.05.2025 | 10,12 | 10,12 | 9,70 | 9,78 | -1,30% | - |
| 28.05.2025 | 9,91 | 10,07 | 9,86 | 9,91 | 0,17% | - |
| 27.05.2025 | 10,03 | 10,32 | 9,85 | 9,89 | -1,54% | - |
| 26.05.2025 | 10,20 | 10,27 | 10,02 | 10,05 | -0,33% | - |
| 23.05.2025 | 10,17 | 10,24 | 9,92 | 10,08 | -1,30% | 200,00 |
| 22.05.2025 | 10,31 | 10,38 | 10,10 | 10,21 | -0,67% | - |
| 21.05.2025 | 10,76 | 10,85 | 10,23 | 10,28 | -5,37% | - |
| 20.05.2025 | 10,94 | 11,04 | 10,80 | 10,87 | -1,07% | - |
| 19.05.2025 | 10,88 | 10,98 | 10,76 | 10,98 | -0,09% | - |
| 16.05.2025 | 10,66 | 10,99 | 10,66 | 10,99 | 2,83% | - |
| 15.05.2025 | 10,56 | 10,71 | 10,46 | 10,69 | 0,52% | 30,00 |
| 14.05.2025 | 10,74 | 10,75 | 10,44 | 10,64 | -0,37% | - |
| 13.05.2025 | 11,08 | 11,15 | 10,67 | 10,68 | -3,72% | - |
| 12.05.2025 | 10,81 | 11,25 | 10,80 | 11,09 | 4,10% | - |
| 09.05.2025 | 10,78 | 10,88 | 10,60 | 10,65 | -1,42% | - |
| 08.05.2025 | 10,49 | 10,88 | 10,42 | 10,80 | 3,81% | - |
| 07.05.2025 | 10,57 | 10,61 | 10,33 | 10,41 | -0,27% | - |
| 06.05.2025 | 11,06 | 11,13 | 10,36 | 10,44 | -5,76% | - |
| 05.05.2025 | 11,00 | 11,41 | 11,00 | 11,07 | -0,24% | - |
| 02.05.2025 | 11,05 | 11,51 | 10,78 | 11,10 | 0,56% | - |
| 30.04.2025 | 11,11 | 11,15 | 10,84 | 11,04 | -0,18% | - |
| 29.04.2025 | 11,26 | 11,36 | 11,05 | 11,06 | -1,37% | - |
| 28.04.2025 | 11,30 | 11,40 | 11,07 | 11,21 | -0,38% | - |
| 25.04.2025 | 11,33 | 11,37 | 11,12 | 11,26 | -0,18% | - |
| 24.04.2025 | 11,18 | 11,30 | 11,09 | 11,28 | 0,18% | - |
| 23.04.2025 | 11,26 | 11,43 | 11,09 | 11,26 | 2,29% | - |
| 22.04.2025 | 10,89 | 11,14 | 10,77 | 11,00 | -1,30% | - |
| 17.04.2025 | 11,12 | 11,23 | 11,03 | 11,15 | 1,18% | - |
| 16.04.2025 | 11,48 | 11,66 | 10,88 | 11,02 | -5,61% | - |
| 15.04.2025 | 11,63 | 11,87 | 11,59 | 11,67 | 0,17% | - |
| 14.04.2025 | 11,29 | 11,74 | 11,25 | 11,65 | 3,44% | - |
| 11.04.2025 | 11,53 | 11,56 | 10,93 | 11,27 | -2,17% | - |
| 10.04.2025 | 11,96 | 11,98 | 11,18 | 11,52 | -4,15% | - |
| 09.04.2025 | 11,01 | 12,29 | 10,91 | 12,01 | 6,03% | - |
| 08.04.2025 | 12,26 | 12,41 | 11,28 | 11,33 | -6,19% | - |
| 07.04.2025 | 11,95 | 12,24 | 11,51 | 12,08 | -0,59% | - |
| 04.04.2025 | 12,76 | 12,88 | 12,07 | 12,15 | -4,84% | 615,00 |
| 03.04.2025 | 12,94 | 13,28 | 12,76 | 12,77 | -5,37% | - |
| 02.04.2025 | 13,62 | 13,75 | 13,47 | 13,49 | -1,10% | 1.500,00 |