9,074€
1,69%
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 | 9,16 | 8,91 | 9,07 | 1,60% | 1.563,00 |
| 21.08.2025 | 8,85 | 8,95 | 8,77 | 8,92 | 1,19% | 900,00 |
| 20.08.2025 | 9,07 | 9,12 | 8,70 | 8,82 | -2,97% | 4.094,00 |
| 19.08.2025 | 9,15 | 9,28 | 9,06 | 9,09 | -0,76% | 2.800,00 |
| 18.08.2025 | 9,04 | 9,20 | 8,97 | 9,16 | 1,53% | 4.799,00 |
| 15.08.2025 | 9,11 | 9,18 | 8,97 | 9,02 | -0,36% | 2.563,00 |
| 14.08.2025 | 8,89 | 9,11 | 8,79 | 9,05 | 1,79% | 1.925,00 |
| 13.08.2025 | 8,67 | 8,93 | 8,52 | 8,89 | 2,75% | 1.142,00 |
| 12.08.2025 | 8,86 | 8,93 | 8,58 | 8,66 | -2,52% | 501,00 |
| 11.08.2025 | 8,79 | 8,99 | 8,61 | 8,88 | 2,52% | 1.067,00 |
| 08.08.2025 | 8,60 | 8,90 | 7,94 | 8,66 | 1,51% | 5.395,00 |
| 07.08.2025 | 8,61 | 8,77 | 8,51 | 8,53 | -0,89% | 2.702,00 |
| 06.08.2025 | 8,62 | 8,67 | 8,50 | 8,61 | 0,00% | 1.754,00 |
| 05.08.2025 | 8,55 | 8,66 | 8,46 | 8,61 | 1,37% | 739,00 |
| 04.08.2025 | 8,65 | 8,71 | 8,48 | 8,49 | -1,39% | 2.854,00 |
| 01.08.2025 | 8,61 | 8,85 | 8,45 | 8,61 | -0,23% | 4.766,00 |
| 31.07.2025 | 8,89 | 8,92 | 8,58 | 8,63 | -2,41% | 1.294,00 |
| 30.07.2025 | 8,83 | 8,94 | 8,77 | 8,85 | 0,33% | 5.049,00 |
| 29.07.2025 | 9,00 | 9,03 | 8,72 | 8,82 | -1,39% | 3.449,00 |
| 28.07.2025 | 9,27 | 9,45 | 8,94 | 8,94 | -2,62% | 14.153,00 |
| 25.07.2025 | 9,14 | 9,21 | 9,01 | 9,18 | 1,06% | 6.968,00 |
| 24.07.2025 | 9,61 | 9,72 | 9,08 | 9,09 | -5,36% | 4.365,00 |
| 23.07.2025 | 9,37 | 10,57 | 9,17 | 9,60 | 4,15% | 35.608,00 |
| 22.07.2025 | 8,88 | 9,26 | 8,83 | 9,22 | 4,38% | 3.643,00 |
| 21.07.2025 | 9,03 | 9,11 | 8,81 | 8,83 | -2,02% | 2.496,00 |
| 18.07.2025 | 9,11 | 9,14 | 8,97 | 9,01 | -0,95% | 892,00 |
| 17.07.2025 | 9,04 | 9,16 | 8,91 | 9,10 | 1,18% | 1.807,00 |
| 16.07.2025 | 9,09 | 9,15 | 8,88 | 8,99 | -0,78% | 1.275,00 |
| 15.07.2025 | 9,35 | 9,44 | 9,06 | 9,07 | -3,28% | 1.305,00 |
| 14.07.2025 | 9,54 | 9,59 | 9,21 | 9,37 | -0,73% | 5.121,00 |
| 11.07.2025 | 9,63 | 9,76 | 9,37 | 9,44 | -2,32% | 1.547,00 |
| 10.07.2025 | 9,55 | 9,80 | 9,53 | 9,67 | 0,72% | 949,00 |
| 09.07.2025 | 9,62 | 9,74 | 9,45 | 9,60 | -0,22% | 1.390,00 |
| 08.07.2025 | 9,64 | 9,73 | 9,47 | 9,62 | -0,10% | 700,00 |
| 07.07.2025 | 9,88 | 9,98 | 9,58 | 9,63 | -2,27% | 356,00 |
| 04.07.2025 | 9,88 | 9,88 | 9,83 | 9,85 | -0,78% | - |
| 03.07.2025 | 9,90 | 10,06 | 9,89 | 9,93 | 0,62% | 2.123,00 |
| 02.07.2025 | 9,98 | 10,19 | 9,86 | 9,87 | -1,94% | 2.175,00 |
| 01.07.2025 | 9,65 | 10,23 | 9,60 | 10,06 | 3,75% | 1.654,00 |
| 30.06.2025 | 10,02 | 10,02 | 9,61 | 9,70 | -1,92% | 1.579,00 |
| 27.06.2025 | 10,07 | 10,13 | 9,76 | 9,89 | -1,53% | 746,00 |
| 26.06.2025 | 10,18 | 10,26 | 9,90 | 10,04 | -1,33% | 1.502,00 |
| 25.06.2025 | 10,67 | 10,75 | 10,08 | 10,18 | -4,64% | 716,00 |
| 24.06.2025 | 10,68 | 10,89 | 10,63 | 10,67 | 0,52% | 664,00 |
| 23.06.2025 | 10,41 | 10,82 | 10,33 | 10,62 | 1,92% | 449,00 |
| 20.06.2025 | 9,81 | 10,42 | 9,80 | 10,42 | 6,63% | 1.525,00 |
| 19.06.2025 | 9,86 | 9,96 | 9,77 | 9,77 | -1,00% | 246,00 |
| 18.06.2025 | 9,79 | 9,91 | 9,70 | 9,87 | 0,80% | 900,00 |
| 17.06.2025 | 9,68 | 10,02 | 9,59 | 9,79 | 0,78% | 3.786,00 |
| 16.06.2025 | 9,76 | 9,78 | 9,43 | 9,72 | 0,25% | 5.342,00 |
| 13.06.2025 | 9,78 | 9,99 | 9,65 | 9,69 | -1,88% | 687,00 |
| 12.06.2025 | 9,91 | 10,04 | 9,68 | 9,88 | -1,00% | 5.261,00 |
| 11.06.2025 | 9,97 | 10,16 | 9,78 | 9,98 | 0,06% | 3.473,00 |
| 10.06.2025 | 10,05 | 10,18 | 9,95 | 9,97 | -0,74% | 1.022,00 |
| 09.06.2025 | 10,42 | 10,60 | 10,01 | 10,05 | -2,12% | 3.183,00 |
| 06.06.2025 | 10,24 | 10,42 | 10,20 | 10,26 | 0,54% | 2.222,00 |
| 05.06.2025 | 10,55 | 10,68 | 10,12 | 10,21 | -2,20% | 5.047,00 |
| 04.06.2025 | 10,28 | 10,51 | 10,14 | 10,44 | 2,40% | 2.846,00 |
| 03.06.2025 | 10,10 | 10,35 | 9,95 | 10,19 | 0,79% | 5.284,00 |
| 02.06.2025 | 9,91 | 10,14 | 9,73 | 10,11 | 0,75% | 2.700,00 |
| 30.05.2025 | 9,87 | 10,08 | 9,69 | 10,04 | 2,84% | 2.787,00 |
| 29.05.2025 | 10,12 | 10,12 | 9,69 | 9,76 | -1,46% | 1.006,00 |
| 28.05.2025 | 9,92 | 10,06 | 9,86 | 9,91 | 0,07% | 6.059,00 |
| 27.05.2025 | 10,03 | 10,35 | 9,85 | 9,90 | -1,47% | 6.154,00 |
| 26.05.2025 | 10,20 | 10,30 | 10,02 | 10,05 | -0,27% | 1.445,00 |
| 23.05.2025 | 10,17 | 10,28 | 9,91 | 10,07 | -1,32% | 703,00 |
| 22.05.2025 | 10,31 | 10,44 | 10,10 | 10,21 | -0,68% | 6.810,00 |
| 21.05.2025 | 10,76 | 10,86 | 10,22 | 10,28 | -5,32% | 2.214,00 |
| 20.05.2025 | 10,94 | 11,04 | 10,78 | 10,86 | -1,25% | 1.935,00 |
| 19.05.2025 | 10,88 | 11,00 | 10,72 | 10,99 | 0,00% | 2.462,00 |
| 16.05.2025 | 10,66 | 11,00 | 10,66 | 10,99 | 3,00% | 1.235,00 |
| 15.05.2025 | 10,56 | 10,72 | 10,45 | 10,67 | 0,28% | 2.481,00 |
| 14.05.2025 | 10,74 | 10,75 | 10,44 | 10,64 | -0,30% | 5.642,00 |
| 13.05.2025 | 11,08 | 11,13 | 10,66 | 10,68 | -3,68% | 2.593,00 |
| 12.05.2025 | 10,81 | 11,25 | 10,80 | 11,08 | 3,89% | 1.701,00 |
| 09.05.2025 | 10,78 | 10,88 | 10,60 | 10,67 | -1,30% | 359,00 |
| 08.05.2025 | 10,49 | 10,89 | 10,41 | 10,81 | 3,69% | 451,00 |
| 07.05.2025 | 10,57 | 10,68 | 10,32 | 10,42 | -0,19% | 2.267,00 |
| 06.05.2025 | 11,06 | 11,16 | 10,35 | 10,44 | -5,65% | 2.076,00 |
| 05.05.2025 | 11,00 | 11,42 | 10,90 | 11,07 | -0,34% | 977,00 |
| 02.05.2025 | 11,05 | 11,51 | 10,77 | 11,11 | 0,52% | 3.672,00 |
| 30.04.2025 | 11,04 | 11,16 | 10,83 | 11,05 | -0,23% | 227,00 |
| 29.04.2025 | 11,25 | 11,36 | 11,04 | 11,07 | -1,29% | 1.250,00 |
| 28.04.2025 | 11,29 | 11,44 | 11,07 | 11,22 | -0,27% | 1.112,00 |
| 25.04.2025 | 11,33 | 11,41 | 11,10 | 11,25 | -0,22% | 361,00 |
| 24.04.2025 | 11,18 | 11,31 | 11,09 | 11,27 | 0,18% | 694,00 |
| 23.04.2025 | 11,28 | 11,43 | 11,09 | 11,25 | 2,27% | 437,00 |
| 22.04.2025 | 10,90 | 11,14 | 10,76 | 11,00 | -1,30% | 2.403,00 |
| 17.04.2025 | 11,13 | 11,24 | 11,03 | 11,15 | 0,97% | 457,00 |
| 16.04.2025 | 11,48 | 11,66 | 10,87 | 11,04 | -5,32% | 244,00 |
| 15.04.2025 | 11,63 | 11,87 | 11,58 | 11,66 | 0,24% | 392,00 |
| 14.04.2025 | 11,30 | 11,75 | 11,22 | 11,63 | 3,29% | 435,00 |
| 11.04.2025 | 11,52 | 11,58 | 10,91 | 11,26 | -2,13% | 190,00 |
| 10.04.2025 | 11,95 | 11,99 | 11,14 | 11,51 | -3,96% | 3.278,00 |
| 09.04.2025 | 11,01 | 11,98 | 10,91 | 11,98 | 5,69% | 425,00 |
| 08.04.2025 | 12,26 | 12,48 | 11,28 | 11,34 | -6,17% | 3.030,00 |
| 07.04.2025 | 12,10 | 12,24 | 11,50 | 12,08 | -0,51% | 2.898,00 |
| 04.04.2025 | 12,76 | 12,88 | 12,06 | 12,15 | -4,89% | 1.982,00 |
| 03.04.2025 | 12,95 | 13,25 | 12,75 | 12,77 | -5,46% | - |
| 02.04.2025 | 13,62 | 13,75 | 13,47 | 13,51 | -0,97% | 66,00 |