12,160€
-4,78%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 13,49 | 13,71 | 13,44 | 13,64 | 0,72% | 85,00 |
| 31.03.2025 | 13,50 | 13,63 | 13,40 | 13,54 | 0,26% | 544,00 |
| 28.03.2025 | 13,91 | 13,94 | 13,48 | 13,51 | -2,82% | 423,00 |
| 27.03.2025 | 13,69 | 13,96 | 13,64 | 13,90 | 1,28% | - |
| 26.03.2025 | 13,50 | 13,77 | 13,49 | 13,73 | 1,69% | 392,00 |
| 25.03.2025 | 13,91 | 13,96 | 13,44 | 13,50 | -3,28% | 301,00 |
| 24.03.2025 | 14,25 | 14,31 | 13,75 | 13,96 | -2,10% | 904,00 |
| 21.03.2025 | 14,22 | 14,27 | 14,00 | 14,26 | 0,41% | 1.607,00 |
| 20.03.2025 | 14,06 | 14,31 | 14,02 | 14,20 | 1,23% | 181,00 |
| 19.03.2025 | 14,17 | 14,28 | 13,93 | 14,03 | -0,73% | 2.156,00 |
| 18.03.2025 | 14,02 | 14,17 | 13,88 | 14,13 | 0,68% | 565,00 |
| 17.03.2025 | 14,06 | 14,18 | 13,87 | 14,03 | -0,60% | 504,00 |
| 14.03.2025 | 14,11 | 14,30 | 13,89 | 14,12 | 0,48% | - |
| 13.03.2025 | 14,01 | 14,36 | 13,95 | 14,05 | 0,38% | 232,00 |
| 12.03.2025 | 14,21 | 14,34 | 13,66 | 14,00 | -1,22% | 130,00 |
| 11.03.2025 | 14,37 | 14,37 | 13,88 | 14,17 | -1,46% | 547,00 |
| 10.03.2025 | 14,27 | 14,59 | 14,12 | 14,38 | 0,42% | 322,00 |
| 07.03.2025 | 14,02 | 14,40 | 13,87 | 14,32 | 1,99% | 31,00 |
| 06.03.2025 | 13,86 | 14,11 | 13,57 | 14,04 | 1,24% | 1.411,00 |
| 05.03.2025 | 14,11 | 14,20 | 13,83 | 13,87 | -1,35% | 882,00 |
| 04.03.2025 | 14,26 | 14,50 | 14,06 | 14,06 | -1,28% | 597,00 |
| 03.03.2025 | 14,73 | 14,82 | 14,16 | 14,24 | -4,51% | 1.898,00 |
| 28.02.2025 | 15,01 | 15,21 | 14,90 | 14,91 | -0,23% | 40,00 |
| 27.02.2025 | 14,82 | 15,08 | 14,79 | 14,95 | 1,22% | 951,00 |
| 26.02.2025 | 15,20 | 15,27 | 14,71 | 14,77 | -2,54% | 155,00 |
| 25.02.2025 | 15,22 | 15,43 | 15,03 | 15,15 | -0,62% | 473,00 |
| 24.02.2025 | 14,55 | 15,33 | 14,50 | 15,25 | 4,83% | 1.536,00 |
| 21.02.2025 | 14,53 | 14,86 | 14,50 | 14,55 | 0,19% | 1.477,00 |
| 20.02.2025 | 14,86 | 14,96 | 14,51 | 14,52 | -2,58% | 1.474,00 |
| 19.02.2025 | 14,34 | 14,92 | 14,22 | 14,90 | 3,96% | 1.136,00 |
| 18.02.2025 | 13,71 | 14,41 | 13,61 | 14,34 | 4,77% | 1.680,00 |
| 17.02.2025 | 13,68 | 13,75 | 13,61 | 13,68 | 0,35% | 213,00 |
| 14.02.2025 | 14,11 | 14,54 | 13,62 | 13,64 | -3,45% | 2.184,00 |
| 13.02.2025 | 13,80 | 14,16 | 13,20 | 14,12 | 3,10% | 2.497,00 |
| 12.02.2025 | 13,93 | 13,96 | 13,67 | 13,70 | -0,98% | 836,00 |
| 11.02.2025 | 13,90 | 14,13 | 13,76 | 13,83 | -0,54% | 883,00 |
| 10.02.2025 | 14,07 | 14,12 | 13,83 | 13,91 | -0,50% | 694,00 |
| 07.02.2025 | 14,40 | 14,48 | 13,96 | 13,98 | -2,65% | 673,00 |
| 06.02.2025 | 14,41 | 14,60 | 14,34 | 14,36 | -0,10% | 190,00 |
| 05.02.2025 | 14,47 | 14,54 | 14,31 | 14,37 | -1,12% | 693,00 |
| 04.02.2025 | 14,57 | 14,64 | 14,44 | 14,54 | -0,53% | 474,00 |
| 03.02.2025 | 14,27 | 14,75 | 14,15 | 14,61 | 2,38% | 2.613,00 |
| 31.01.2025 | 14,32 | 14,42 | 14,19 | 14,27 | -0,21% | 1.669,00 |
| 30.01.2025 | 14,27 | 14,42 | 14,14 | 14,30 | 0,60% | 859,00 |
| 29.01.2025 | 14,00 | 14,33 | 13,98 | 14,22 | 1,48% | 470,00 |
| 28.01.2025 | 13,88 | 14,15 | 13,77 | 14,01 | 1,30% | 149,00 |
| 27.01.2025 | 13,47 | 13,93 | 13,46 | 13,83 | 1,52% | 1.329,00 |
| 24.01.2025 | 13,59 | 13,74 | 13,49 | 13,62 | -0,31% | 661,00 |
| 23.01.2025 | 13,65 | 13,74 | 13,44 | 13,67 | 0,37% | 612,00 |
| 22.01.2025 | 13,64 | 13,78 | 13,42 | 13,62 | 0,07% | 765,00 |
| 21.01.2025 | 13,99 | 14,00 | 13,56 | 13,61 | -5,91% | 6.855,00 |
| 20.01.2025 | 14,20 | 14,70 | 14,18 | 14,46 | 1,81% | 1.765,00 |
| 17.01.2025 | 14,47 | 14,58 | 14,19 | 14,20 | -1,54% | 521,00 |
| 16.01.2025 | 14,72 | 14,78 | 14,30 | 14,43 | -1,69% | 1.373,00 |
| 15.01.2025 | 14,71 | 14,88 | 14,53 | 14,67 | 0,00% | 544,00 |
| 14.01.2025 | 14,75 | 14,84 | 14,49 | 14,67 | -0,17% | 115,00 |
| 13.01.2025 | 14,65 | 14,70 | 14,42 | 14,70 | 0,62% | 719,00 |
| 10.01.2025 | 14,89 | 15,00 | 14,54 | 14,61 | -1,85% | 1.895,00 |
| 09.01.2025 | 14,72 | 15,01 | 14,70 | 14,88 | 1,24% | 755,00 |
| 08.01.2025 | 14,86 | 15,02 | 14,60 | 14,70 | -1,09% | 731,00 |
| 07.01.2025 | 15,23 | 15,33 | 14,59 | 14,86 | -2,30% | 2.905,00 |
| 06.01.2025 | 15,69 | 15,83 | 15,21 | 15,21 | -2,95% | 590,00 |
| 03.01.2025 | 15,71 | 15,79 | 15,61 | 15,68 | -0,30% | 451,00 |
| 02.01.2025 | 15,66 | 15,99 | 15,62 | 15,72 | -0,21% | 1.484,00 |
| 30.12.2024 | 15,78 | 15,85 | 15,72 | 15,76 | -0,43% | 57,00 |
| 27.12.2024 | 15,92 | 15,98 | 15,67 | 15,82 | -0,19% | 45,00 |
| 23.12.2024 | 15,40 | 16,01 | 15,40 | 15,85 | -0,74% | 1.909,00 |
| 20.12.2024 | 16,00 | 16,26 | 15,82 | 15,97 | -0,05% | 216,00 |
| 19.12.2024 | 16,14 | 16,23 | 15,93 | 15,98 | -0,87% | 645,00 |
| 18.12.2024 | 16,34 | 16,39 | 16,12 | 16,12 | -0,75% | 310,00 |
| 17.12.2024 | 16,10 | 16,34 | 16,00 | 16,24 | 1,07% | 318,00 |
| 16.12.2024 | 16,29 | 16,44 | 16,05 | 16,07 | -1,46% | 15,00 |
| 13.12.2024 | 16,53 | 16,57 | 16,22 | 16,31 | -1,38% | 365,00 |
| 12.12.2024 | 16,27 | 16,70 | 16,24 | 16,53 | -0,21% | 800,00 |
| 11.12.2024 | 16,61 | 16,77 | 16,43 | 16,57 | -0,26% | 150,00 |
| 10.12.2024 | 16,67 | 16,81 | 16,34 | 16,61 | -0,29% | 135,00 |
| 09.12.2024 | 16,57 | 16,85 | 16,50 | 16,66 | 0,62% | 247,00 |
| 06.12.2024 | 16,72 | 16,87 | 16,56 | 16,56 | -0,87% | 45,00 |
| 05.12.2024 | 17,13 | 17,13 | 16,61 | 16,70 | -2,31% | 780,00 |
| 04.12.2024 | 17,01 | 17,19 | 16,94 | 17,10 | 0,62% | 285,00 |
| 03.12.2024 | 17,20 | 17,30 | 16,88 | 16,99 | -1,08% | 3,00 |
| 02.12.2024 | 17,11 | 17,46 | 17,11 | 17,18 | -1,17% | 1.325,00 |
| 29.11.2024 | 17,57 | 17,73 | 17,19 | 17,38 | -1,28% | 452,00 |
| 28.11.2024 | 17,59 | 17,61 | 17,57 | 17,60 | 0,41% | - |
| 27.11.2024 | 17,56 | 17,74 | 17,35 | 17,53 | 0,00% | 540,00 |
| 26.11.2024 | 17,74 | 17,78 | 17,38 | 17,53 | -0,99% | 20,00 |
| 25.11.2024 | 17,32 | 17,71 | 17,18 | 17,71 | 2,47% | 2.010,00 |
| 22.11.2024 | 17,34 | 17,50 | 17,08 | 17,28 | -0,04% | 576,00 |
| 21.11.2024 | 16,99 | 17,29 | 16,81 | 17,29 | 1,62% | - |
| 20.11.2024 | 17,06 | 17,25 | 16,69 | 17,01 | -0,07% | 11,00 |
| 19.11.2024 | 17,05 | 17,36 | 16,68 | 17,02 | -0,10% | 200,00 |
| 18.11.2024 | 17,21 | 17,31 | 16,85 | 17,04 | -0,81% | 416,00 |
| 15.11.2024 | 17,44 | 17,64 | 17,02 | 17,18 | -2,16% | 13,00 |
| 14.11.2024 | 17,44 | 17,75 | 17,35 | 17,56 | 0,66% | 130,00 |
| 13.11.2024 | 17,26 | 17,48 | 17,16 | 17,45 | 0,84% | 182,00 |
| 12.11.2024 | 17,65 | 17,75 | 17,22 | 17,30 | -1,87% | 1,00 |
| 11.11.2024 | 18,26 | 18,69 | 17,58 | 17,63 | -3,32% | 551,00 |