10,260€
0,51%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |