13,603€
-5,93%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 18,41 | 18,57 | 18,21 | 18,24 | -0,95% | 560,00 |
| 07.11.2024 | 19,00 | 19,15 | 18,40 | 18,41 | -2,99% | 409,00 |
| 06.11.2024 | 18,75 | 19,20 | 18,55 | 18,98 | 4,85% | 873,00 |
| 05.11.2024 | 18,15 | 18,23 | 17,84 | 18,10 | -0,10% | 59,00 |
| 04.11.2024 | 18,04 | 18,22 | 17,82 | 18,12 | -0,17% | 477,00 |
| 01.11.2024 | 17,56 | 18,35 | 17,55 | 18,15 | 3,35% | 80,00 |
| 31.10.2024 | 18,65 | 18,83 | 17,39 | 17,56 | -6,11% | 2.851,00 |
| 30.10.2024 | 18,74 | 18,77 | 18,44 | 18,70 | -0,25% | 856,00 |
| 29.10.2024 | 18,92 | 19,05 | 18,74 | 18,75 | -0,79% | 584,00 |
| 28.10.2024 | 18,35 | 18,90 | 17,98 | 18,90 | 4,45% | 918,00 |
| 25.10.2024 | 17,98 | 18,28 | 17,92 | 18,10 | 0,67% | 177,00 |
| 24.10.2024 | 17,74 | 17,98 | 17,62 | 17,98 | 1,13% | 255,00 |
| 23.10.2024 | 17,96 | 18,23 | 17,50 | 17,78 | 1,08% | 296,00 |
| 22.10.2024 | 17,77 | 17,91 | 17,57 | 17,59 | -1,18% | 60,00 |
| 21.10.2024 | 18,13 | 18,19 | 17,72 | 17,80 | -1,85% | 120,00 |
| 18.10.2024 | 18,15 | 18,27 | 18,04 | 18,13 | -0,38% | 367,00 |
| 17.10.2024 | 18,40 | 18,57 | 18,01 | 18,20 | -1,11% | 1.503,00 |
| 16.10.2024 | 17,91 | 18,41 | 17,77 | 18,41 | 2,79% | 2.595,00 |
| 15.10.2024 | 17,87 | 18,10 | 17,65 | 17,91 | 0,24% | 439,00 |
| 14.10.2024 | 16,97 | 17,91 | 16,85 | 17,86 | 4,98% | 4.200,00 |
| 11.10.2024 | 16,48 | 17,15 | 16,44 | 17,02 | 3,04% | - |
| 10.10.2024 | 16,07 | 16,80 | 15,98 | 16,51 | 2,67% | 477,00 |
| 09.10.2024 | 16,08 | 16,29 | 16,03 | 16,08 | -0,12% | 166,00 |
| 08.10.2024 | 16,17 | 16,24 | 15,97 | 16,10 | -0,43% | 84,00 |
| 07.10.2024 | 16,14 | 16,30 | 15,95 | 16,17 | 0,53% | 412,00 |
| 04.10.2024 | 15,68 | 16,18 | 15,67 | 16,09 | 2,52% | 798,00 |
| 03.10.2024 | 15,74 | 15,86 | 15,64 | 15,69 | -0,35% | 100,00 |
| 02.10.2024 | 15,92 | 15,98 | 15,72 | 15,75 | -1,19% | 1.190,00 |
| 01.10.2024 | 15,72 | 16,05 | 15,71 | 15,94 | 1,14% | 12,00 |
| 30.09.2024 | 15,93 | 16,06 | 15,72 | 15,76 | -1,13% | - |
| 27.09.2024 | 15,86 | 16,09 | 15,50 | 15,94 | 0,57% | 1.000,00 |
| 26.09.2024 | 15,60 | 15,85 | 15,49 | 15,85 | 1,70% | 71,00 |
| 25.09.2024 | 15,65 | 15,85 | 15,58 | 15,58 | -1,14% | 55,00 |
| 24.09.2024 | 15,91 | 16,06 | 15,74 | 15,76 | -1,02% | 125,00 |
| 23.09.2024 | 15,65 | 15,96 | 15,62 | 15,93 | 1,68% | 212,00 |
| 20.09.2024 | 16,00 | 16,22 | 15,56 | 15,66 | -2,06% | - |
| 19.09.2024 | 15,97 | 16,20 | 15,93 | 15,99 | 0,66% | 89,00 |
| 18.09.2024 | 16,00 | 16,06 | 15,81 | 15,89 | -0,77% | 1.539,00 |
| 17.09.2024 | 15,93 | 16,13 | 15,76 | 16,01 | 0,30% | 346,00 |
| 16.09.2024 | 15,83 | 16,15 | 15,69 | 15,96 | 0,50% | 1.154,00 |
| 13.09.2024 | 15,24 | 15,95 | 15,14 | 15,88 | 3,93% | 605,00 |
| 12.09.2024 | 15,31 | 15,34 | 15,05 | 15,28 | -0,10% | - |
| 11.09.2024 | 15,03 | 15,34 | 14,94 | 15,30 | 1,29% | 720,00 |
| 10.09.2024 | 15,51 | 15,58 | 15,07 | 15,10 | -2,83% | 511,00 |
| 09.09.2024 | 15,38 | 15,58 | 15,08 | 15,54 | 1,40% | 384,00 |
| 06.09.2024 | 15,07 | 15,42 | 14,97 | 15,33 | 1,83% | 728,00 |
| 05.09.2024 | 15,12 | 15,40 | 15,03 | 15,05 | -0,59% | 400,00 |
| 04.09.2024 | 14,85 | 15,34 | 14,84 | 15,14 | 1,36% | - |
| 03.09.2024 | 15,18 | 15,36 | 14,92 | 14,94 | -3,07% | 971,00 |
| 02.09.2024 | 15,31 | 15,42 | 15,25 | 15,41 | 0,65% | 822,00 |
| 30.08.2024 | 15,05 | 15,35 | 15,03 | 15,31 | 1,95% | 775,00 |
| 29.08.2024 | 15,10 | 15,31 | 14,93 | 15,02 | -0,48% | 765,00 |
| 28.08.2024 | 15,21 | 15,30 | 15,00 | 15,09 | -0,33% | 345,00 |