9,075€
1,74%
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 | 8,91 | 9,17 | 8,90 | 9,07 | 1,64% | - |
| 21.08.2025 | 8,87 | 8,97 | 8,77 | 8,92 | 1,16% | - |
| 20.08.2025 | 9,08 | 9,12 | 8,71 | 8,82 | -2,97% | - |
| 19.08.2025 | 9,17 | 9,28 | 9,06 | 9,09 | -0,76% | - |
| 18.08.2025 | 9,04 | 9,20 | 8,97 | 9,16 | 1,44% | - |
| 15.08.2025 | 9,04 | 9,17 | 8,97 | 9,03 | -0,28% | - |
| 14.08.2025 | 8,88 | 9,11 | 8,79 | 9,05 | 1,79% | - |
| 13.08.2025 | 8,66 | 8,93 | 8,52 | 8,89 | 2,75% | - |
| 12.08.2025 | 8,83 | 8,93 | 8,58 | 8,66 | -2,52% | 1,00 |
| 11.08.2025 | 8,67 | 8,99 | 8,57 | 8,88 | 2,42% | 125,00 |
| 08.08.2025 | 8,55 | 8,90 | 8,06 | 8,67 | 1,71% | 350,00 |
| 07.08.2025 | 8,61 | 8,77 | 8,51 | 8,52 | -1,00% | - |
| 06.08.2025 | 8,56 | 8,67 | 8,51 | 8,61 | 0,09% | 450,00 |
| 05.08.2025 | 8,53 | 8,67 | 8,45 | 8,60 | 1,25% | 505,00 |
| 04.08.2025 | 8,61 | 8,70 | 8,48 | 8,50 | -1,44% | - |
| 01.08.2025 | 8,64 | 8,85 | 8,45 | 8,62 | -0,16% | 60,00 |
| 31.07.2025 | 8,86 | 8,92 | 8,58 | 8,63 | -2,51% | 90,00 |
| 30.07.2025 | 8,84 | 8,95 | 8,77 | 8,86 | 0,52% | 10,00 |
| 29.07.2025 | 8,94 | 9,04 | 8,73 | 8,81 | -1,48% | 3,00 |
| 28.07.2025 | 9,27 | 9,40 | 8,94 | 8,94 | -2,44% | 1,00 |
| 25.07.2025 | 9,15 | 9,20 | 9,01 | 9,17 | 0,97% | - |
| 24.07.2025 | 9,62 | 9,68 | 9,08 | 9,08 | -5,46% | 250,00 |
| 23.07.2025 | 9,26 | 10,57 | 9,24 | 9,60 | 4,05% | - |
| 22.07.2025 | 8,89 | 9,26 | 8,83 | 9,23 | 4,48% | - |
| 21.07.2025 | 9,05 | 9,09 | 8,81 | 8,83 | -2,02% | 360,00 |
| 18.07.2025 | 9,11 | 9,14 | 8,97 | 9,01 | -0,95% | - |
| 17.07.2025 | 9,01 | 9,16 | 8,91 | 9,10 | 1,18% | - |
| 16.07.2025 | 9,06 | 9,15 | 8,88 | 8,99 | -0,77% | 100,00 |
| 15.07.2025 | 9,38 | 9,42 | 9,06 | 9,06 | -3,38% | - |
| 14.07.2025 | 9,43 | 9,59 | 9,21 | 9,38 | -0,54% | - |
| 11.07.2025 | 9,73 | 9,79 | 9,38 | 9,43 | -2,51% | - |
| 10.07.2025 | 9,56 | 9,80 | 9,53 | 9,68 | 0,89% | 55,00 |
| 09.07.2025 | 9,62 | 9,74 | 9,45 | 9,59 | -0,19% | - |
| 08.07.2025 | 9,65 | 9,74 | 9,47 | 9,61 | -0,30% | - |
| 07.07.2025 | 9,86 | 9,98 | 9,58 | 9,64 | -2,22% | 75,00 |
| 04.07.2025 | 9,94 | 9,94 | 9,84 | 9,86 | -0,73% | - |
| 03.07.2025 | 9,92 | 10,05 | 9,89 | 9,93 | 0,69% | 710,00 |
| 02.07.2025 | 10,02 | 10,19 | 9,86 | 9,86 | -1,91% | - |
| 01.07.2025 | 9,68 | 10,23 | 9,62 | 10,05 | 3,82% | - |
| 30.06.2025 | 9,83 | 9,94 | 9,61 | 9,68 | -1,90% | - |
| 27.06.2025 | 10,04 | 10,12 | 9,76 | 9,87 | -1,61% | - |
| 26.06.2025 | 10,19 | 10,26 | 9,90 | 10,03 | -1,52% | - |
| 25.06.2025 | 10,66 | 10,75 | 10,08 | 10,19 | -4,54% | - |
| 24.06.2025 | 10,68 | 10,82 | 10,61 | 10,67 | 0,09% | - |
| 23.06.2025 | 10,50 | 10,82 | 10,16 | 10,66 | 2,20% | 116,00 |
| 20.06.2025 | 9,76 | 10,44 | 9,76 | 10,43 | 6,85% | - |
| 19.06.2025 | 9,91 | 9,92 | 9,76 | 9,76 | -1,06% | - |
| 18.06.2025 | 9,80 | 9,91 | 9,70 | 9,87 | 0,70% | 1.000,00 |
| 17.06.2025 | 9,70 | 10,02 | 9,59 | 9,80 | 0,87% | - |
| 16.06.2025 | 9,71 | 9,79 | 9,42 | 9,72 | 0,25% | - |
| 13.06.2025 | 9,86 | 9,99 | 9,65 | 9,69 | -1,88% | 52,00 |
| 12.06.2025 | 9,96 | 10,04 | 9,68 | 9,88 | -1,00% | 1.150,00 |
| 11.06.2025 | 10,02 | 10,16 | 9,79 | 9,98 | 0,06% | 50,00 |
| 10.06.2025 | 10,04 | 10,18 | 9,95 | 9,97 | -0,84% | 31,00 |
| 09.06.2025 | 10,30 | 10,60 | 10,01 | 10,06 | -2,02% | 1.500,00 |
| 06.06.2025 | 10,19 | 10,42 | 10,19 | 10,26 | 0,54% | - |
| 05.06.2025 | 10,44 | 10,65 | 10,12 | 10,21 | -2,18% | 1.000,00 |
| 04.06.2025 | 10,27 | 10,50 | 10,14 | 10,44 | 2,38% | - |
| 03.06.2025 | 10,09 | 10,36 | 9,95 | 10,19 | 0,79% | 495,00 |
| 02.06.2025 | 9,88 | 10,14 | 9,73 | 10,11 | 0,67% | - |
| 30.05.2025 | 9,82 | 10,09 | 9,69 | 10,05 | 2,92% | 30,00 |
| 29.05.2025 | 9,92 | 10,13 | 9,69 | 9,76 | -1,48% | 253,00 |
| 28.05.2025 | 9,92 | 10,06 | 9,87 | 9,91 | 0,12% | - |
| 27.05.2025 | 10,02 | 10,36 | 9,85 | 9,90 | -1,51% | - |
| 26.05.2025 | 10,16 | 10,30 | 10,02 | 10,05 | -0,26% | - |
| 23.05.2025 | 10,22 | 10,27 | 9,91 | 10,07 | -1,32% | 160,00 |
| 22.05.2025 | 10,34 | 10,38 | 10,10 | 10,21 | -0,68% | - |
| 21.05.2025 | 10,82 | 10,85 | 10,22 | 10,28 | -5,32% | - |
| 20.05.2025 | 10,91 | 11,06 | 10,78 | 10,86 | -1,25% | - |
| 19.05.2025 | 10,98 | 10,99 | 10,75 | 10,99 | 0,00% | - |
| 16.05.2025 | 10,63 | 10,99 | 10,63 | 10,99 | 2,97% | - |
| 15.05.2025 | 10,63 | 10,71 | 10,48 | 10,68 | 0,31% | - |
| 14.05.2025 | 10,72 | 10,78 | 10,44 | 10,64 | -0,30% | 20,00 |
| 13.05.2025 | 11,09 | 11,11 | 10,66 | 10,68 | -3,68% | - |
| 12.05.2025 | 10,66 | 11,24 | 10,66 | 11,08 | 3,89% | 88,00 |
| 09.05.2025 | 10,79 | 10,88 | 10,60 | 10,67 | -1,25% | - |
| 08.05.2025 | 10,48 | 10,89 | 10,42 | 10,80 | 3,65% | - |
| 07.05.2025 | 10,60 | 10,61 | 10,32 | 10,42 | -0,19% | 98,00 |
| 06.05.2025 | 11,08 | 11,16 | 10,35 | 10,44 | -5,56% | 250,00 |
| 05.05.2025 | 11,10 | 11,41 | 10,99 | 11,06 | -0,29% | 912,00 |
| 02.05.2025 | 11,07 | 11,51 | 10,77 | 11,09 | 0,38% | 1.870,00 |
| 30.04.2025 | 11,05 | 11,16 | 10,83 | 11,05 | -0,18% | - |
| 29.04.2025 | 11,27 | 11,35 | 11,04 | 11,07 | -1,34% | - |
| 28.04.2025 | 11,26 | 11,39 | 11,07 | 11,22 | -0,24% | - |
| 25.04.2025 | 11,27 | 11,34 | 11,10 | 11,25 | -0,16% | - |
| 24.04.2025 | 11,25 | 11,28 | 11,09 | 11,26 | 0,09% | 150,00 |
| 23.04.2025 | 11,02 | 11,44 | 11,02 | 11,25 | 2,27% | - |
| 22.04.2025 | 10,90 | 11,14 | 10,76 | 11,00 | -1,30% | 500,00 |
| 17.04.2025 | 11,00 | 11,25 | 11,00 | 11,15 | 0,97% | - |
| 16.04.2025 | 11,68 | 11,70 | 10,87 | 11,04 | -5,32% | - |
| 15.04.2025 | 11,67 | 11,87 | 11,57 | 11,66 | 0,24% | - |
| 14.04.2025 | 11,41 | 11,80 | 11,25 | 11,63 | 3,29% | - |
| 11.04.2025 | 11,42 | 11,56 | 10,91 | 11,26 | -2,13% | - |
| 10.04.2025 | 11,92 | 11,98 | 11,14 | 11,51 | -3,84% | - |
| 09.04.2025 | 11,34 | 11,97 | 10,90 | 11,97 | 5,56% | 52,00 |
| 08.04.2025 | 12,22 | 12,40 | 11,28 | 11,34 | -6,05% | - |
| 07.04.2025 | 12,18 | 12,24 | 11,50 | 12,07 | -0,70% | 15,00 |
| 04.04.2025 | 12,77 | 12,86 | 12,06 | 12,15 | -4,80% | 120,00 |
| 03.04.2025 | 13,29 | 13,41 | 12,75 | 12,77 | -5,50% | 388,00 |
| 02.04.2025 | 13,62 | 13,75 | 13,47 | 13,51 | -0,97% | - |