17,230€
1,56%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,96 | 17,24 | 16,94 | 17,23 | 1,56% | - |
| 03.12.2024 | 17,33 | 17,33 | 16,87 | 16,97 | -1,25% | - |
| 02.12.2024 | 17,19 | 17,46 | 17,13 | 17,18 | -1,14% | - |
| 29.11.2024 | 17,59 | 17,70 | 17,19 | 17,38 | -1,21% | - |
| 28.11.2024 | 17,55 | 17,61 | 17,55 | 17,59 | 0,23% | - |
| 27.11.2024 | 17,58 | 17,74 | 17,35 | 17,55 | -0,20% | - |
| 26.11.2024 | 17,71 | 17,78 | 17,38 | 17,59 | -0,71% | 65,00 |
| 25.11.2024 | 17,26 | 17,75 | 17,17 | 17,71 | 2,65% | - |
| 22.11.2024 | 17,31 | 17,50 | 17,08 | 17,25 | -0,32% | - |
| 21.11.2024 | 16,99 | 17,31 | 16,81 | 17,31 | 1,85% | - |
| 20.11.2024 | 16,99 | 17,20 | 16,69 | 16,99 | 0,03% | - |
| 19.11.2024 | 17,06 | 17,36 | 16,68 | 16,99 | 0,16% | 80,00 |
| 18.11.2024 | 17,27 | 17,31 | 16,85 | 16,96 | -1,18% | - |
| 15.11.2024 | 17,66 | 17,67 | 17,01 | 17,16 | -2,18% | - |
| 14.11.2024 | 17,55 | 17,74 | 17,35 | 17,55 | -0,06% | - |
| 13.11.2024 | 17,41 | 17,56 | 17,16 | 17,56 | 0,86% | - |
| 12.11.2024 | 17,77 | 17,77 | 17,22 | 17,41 | -1,43% | - |
| 11.11.2024 | 18,35 | 18,48 | 17,58 | 17,66 | -3,66% | - |
| 08.11.2024 | 18,52 | 18,70 | 18,21 | 18,33 | -1,04% | - |
| 07.11.2024 | 19,13 | 19,13 | 18,40 | 18,52 | -2,71% | - |
| 06.11.2024 | 18,47 | 19,22 | 18,47 | 19,04 | 4,66% | - |
| 05.11.2024 | 18,14 | 18,23 | 17,84 | 18,19 | 0,25% | - |
| 04.11.2024 | 18,07 | 18,22 | 17,82 | 18,14 | -0,04% | - |
| 01.11.2024 | 17,51 | 18,34 | 17,51 | 18,15 | 3,66% | - |
| 31.10.2024 | 18,71 | 18,76 | 17,39 | 17,51 | -6,40% | - |
| 30.10.2024 | 18,88 | 18,88 | 18,44 | 18,71 | -0,93% | - |
| 29.10.2024 | 18,78 | 19,06 | 18,74 | 18,88 | 0,56% | - |
| 28.10.2024 | 18,10 | 18,94 | 18,00 | 18,78 | 3,71% | - |
| 25.10.2024 | 17,97 | 18,27 | 17,93 | 18,11 | 0,74% | - |
| 24.10.2024 | 17,79 | 17,98 | 17,67 | 17,97 | 1,08% | - |
| 23.10.2024 | 18,15 | 18,24 | 17,50 | 17,78 | -2,07% | - |
| 22.10.2024 | 17,81 | 18,18 | 17,54 | 18,16 | 1,97% | - |
| 21.10.2024 | 18,06 | 18,19 | 17,72 | 17,81 | -1,26% | 125,00 |
| 18.10.2024 | 18,17 | 18,27 | 18,01 | 18,03 | -0,92% | - |
| 17.10.2024 | 18,40 | 18,57 | 18,01 | 18,20 | -1,14% | - |
| 16.10.2024 | 17,90 | 18,42 | 17,76 | 18,41 | 2,86% | - |
| 15.10.2024 | 17,83 | 18,08 | 17,63 | 17,90 | 0,35% | - |
| 14.10.2024 | 17,01 | 17,90 | 16,79 | 17,84 | 5,19% | 6,00 |
| 11.10.2024 | 16,49 | 17,14 | 16,44 | 16,96 | 2,57% | - |
| 10.10.2024 | 16,09 | 16,80 | 16,04 | 16,53 | 2,80% | - |
| 09.10.2024 | 16,09 | 16,29 | 16,04 | 16,08 | 0,00% | - |
| 08.10.2024 | 16,23 | 16,24 | 15,97 | 16,08 | -0,91% | - |
| 07.10.2024 | 16,07 | 16,30 | 15,96 | 16,23 | 0,92% | - |
| 04.10.2024 | 15,68 | 16,25 | 15,67 | 16,08 | 2,63% | - |
| 03.10.2024 | 15,74 | 15,92 | 15,65 | 15,67 | -0,52% | - |
| 02.10.2024 | 15,96 | 15,98 | 15,73 | 15,75 | -1,19% | - |
| 01.10.2024 | 15,73 | 16,05 | 15,71 | 15,94 | 1,14% | - |
| 30.09.2024 | 15,93 | 16,06 | 15,71 | 15,76 | -1,19% | - |
| 27.09.2024 | 15,83 | 16,09 | 15,66 | 15,95 | 0,63% | - |
| 26.09.2024 | 15,68 | 15,85 | 15,56 | 15,85 | 1,12% | - |
| 25.09.2024 | 15,72 | 15,83 | 15,57 | 15,68 | -0,54% | - |
| 24.09.2024 | 15,98 | 16,06 | 15,71 | 15,76 | -1,44% | - |
| 23.09.2024 | 15,63 | 15,99 | 15,62 | 15,99 | 2,11% | 4,00 |
| 20.09.2024 | 16,02 | 16,20 | 15,56 | 15,66 | -2,13% | - |
| 19.09.2024 | 15,86 | 16,19 | 15,86 | 16,00 | 0,69% | - |
| 18.09.2024 | 15,99 | 16,05 | 15,82 | 15,89 | -0,75% | - |
| 17.09.2024 | 15,93 | 16,14 | 15,82 | 16,01 | 0,31% | - |
| 16.09.2024 | 15,79 | 16,16 | 15,73 | 15,96 | 0,71% | - |
| 13.09.2024 | 15,20 | 15,95 | 15,17 | 15,85 | 4,12% | 330,00 |
| 12.09.2024 | 15,10 | 15,34 | 15,05 | 15,22 | -0,52% | - |
| 11.09.2024 | 15,11 | 15,34 | 14,94 | 15,30 | 1,24% | - |
| 10.09.2024 | 15,55 | 15,58 | 15,07 | 15,11 | -2,84% | - |
| 09.09.2024 | 15,32 | 15,56 | 15,08 | 15,56 | 1,75% | 125,00 |
| 06.09.2024 | 15,19 | 15,42 | 14,97 | 15,29 | 1,65% | - |
| 05.09.2024 | 15,12 | 15,41 | 15,03 | 15,04 | -0,66% | - |
| 04.09.2024 | 14,91 | 15,34 | 14,81 | 15,14 | 1,34% | - |
| 03.09.2024 | 15,32 | 15,36 | 14,91 | 14,94 | -2,48% | - |
| 02.09.2024 | 15,34 | 15,41 | 15,25 | 15,32 | -0,16% | 42,00 |
| 30.08.2024 | 15,04 | 15,35 | 15,03 | 15,35 | 2,01% | - |
| 29.08.2024 | 15,07 | 15,21 | 14,93 | 15,04 | -0,20% | 200,00 |
| 28.08.2024 | 15,14 | 15,26 | 15,00 | 15,07 | -0,43% | - |
| 27.08.2024 | 15,16 | 15,22 | 15,04 | 15,14 | -0,15% | - |
| 26.08.2024 | 15,09 | 15,32 | 15,02 | 15,16 | 0,45% | 10,00 |
| 23.08.2024 | 15,11 | 15,22 | 14,94 | 15,09 | -0,13% | - |
| 22.08.2024 | 15,24 | 15,34 | 15,04 | 15,11 | -0,82% | - |
| 21.08.2024 | 15,23 | 15,37 | 15,12 | 15,24 | 0,05% | - |
| 20.08.2024 | 15,13 | 15,41 | 15,01 | 15,23 | 0,64% | - |
| 19.08.2024 | 15,36 | 15,45 | 15,02 | 15,13 | -1,37% | - |
| 16.08.2024 | 15,67 | 15,71 | 15,30 | 15,34 | -1,96% | - |
| 15.08.2024 | 15,59 | 16,00 | 15,56 | 15,65 | 0,58% | - |
| 14.08.2024 | 15,56 | 15,70 | 15,27 | 15,56 | 0,18% | - |
| 13.08.2024 | 15,31 | 15,95 | 15,27 | 15,53 | 1,47% | 130,00 |
| 12.08.2024 | 15,65 | 15,82 | 15,18 | 15,31 | -2,38% | - |
| 09.08.2024 | 15,54 | 15,87 | 15,50 | 15,68 | -0,25% | - |
| 08.08.2024 | 15,60 | 16,01 | 15,45 | 15,72 | 0,80% | - |
| 07.08.2024 | 15,33 | 15,82 | 15,33 | 15,60 | 1,66% | - |
| 06.08.2024 | 15,25 | 15,55 | 15,24 | 15,34 | 0,57% | - |
| 05.08.2024 | 15,47 | 15,55 | 14,81 | 15,25 | -1,47% | 200,00 |
| 02.08.2024 | 15,74 | 15,80 | 15,04 | 15,48 | -1,65% | - |
| 01.08.2024 | 15,75 | 16,08 | 15,27 | 15,74 | 0,27% | - |
| 31.07.2024 | 16,10 | 16,19 | 15,63 | 15,70 | -2,55% | - |
| 30.07.2024 | 15,73 | 16,13 | 15,73 | 16,11 | 1,95% | - |
| 29.07.2024 | 15,43 | 15,91 | 15,27 | 15,80 | 2,43% | - |
| 26.07.2024 | 15,66 | 15,75 | 15,43 | 15,43 | -1,37% | - |
| 25.07.2024 | 15,32 | 15,82 | 15,27 | 15,64 | 2,04% | - |
| 24.07.2024 | 15,46 | 15,50 | 15,11 | 15,33 | -0,86% | - |
| 23.07.2024 | 15,82 | 16,01 | 15,40 | 15,46 | -2,32% | - |
| 22.07.2024 | 16,22 | 16,27 | 15,65 | 15,83 | -2,48% | 82,00 |
| 19.07.2024 | 16,63 | 16,65 | 16,16 | 16,23 | -1,96% | - |
| 18.07.2024 | 16,74 | 16,90 | 16,18 | 16,56 | -1,09% | - |