9,914€
0,55%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,92 | 9,98 | 9,90 | 9,91 | 0,54% | - |
| 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% | - |
| 01.04.2025 | 13,58 | 13,71 | 13,44 | 13,64 | 0,74% | - |
| 31.03.2025 | 13,52 | 13,63 | 13,42 | 13,54 | 0,17% | - |
| 28.03.2025 | 13,93 | 13,94 | 13,49 | 13,52 | -2,82% | - |
| 27.03.2025 | 13,61 | 13,96 | 13,61 | 13,91 | 1,55% | - |
| 26.03.2025 | 13,53 | 13,77 | 13,50 | 13,70 | 1,58% | - |
| 25.03.2025 | 13,90 | 13,96 | 13,44 | 13,49 | -3,11% | - |
| 24.03.2025 | 14,15 | 14,28 | 13,75 | 13,92 | -1,87% | - |
| 21.03.2025 | 14,10 | 14,26 | 14,00 | 14,18 | 0,55% | - |
| 20.03.2025 | 13,98 | 14,31 | 13,98 | 14,11 | 0,68% | - |
| 19.03.2025 | 14,15 | 14,23 | 13,92 | 14,01 | -0,48% | - |
| 18.03.2025 | 13,98 | 14,17 | 13,88 | 14,08 | 0,86% | - |
| 17.03.2025 | 13,98 | 14,18 | 13,87 | 13,96 | -1,08% | - |
| 14.03.2025 | 14,10 | 14,30 | 13,90 | 14,11 | 0,36% | - |
| 13.03.2025 | 14,01 | 14,36 | 13,97 | 14,06 | 0,37% | - |
| 12.03.2025 | 14,08 | 14,31 | 13,67 | 14,01 | -1,22% | - |
| 11.03.2025 | 14,40 | 14,43 | 13,88 | 14,18 | -1,39% | - |
| 10.03.2025 | 14,32 | 14,58 | 14,16 | 14,38 | 0,42% | - |
| 07.03.2025 | 14,05 | 14,40 | 13,88 | 14,32 | 1,99% | - |
| 06.03.2025 | 13,86 | 14,11 | 13,57 | 14,04 | 1,24% | - |
| 05.03.2025 | 14,05 | 14,20 | 13,83 | 13,87 | -1,35% | - |
| 04.03.2025 | 14,25 | 14,50 | 14,06 | 14,06 | -1,39% | - |
| 03.03.2025 | 14,73 | 14,75 | 14,16 | 14,26 | -4,55% | - |
| 28.02.2025 | 14,96 | 15,21 | 14,90 | 14,94 | -0,08% | - |
| 27.02.2025 | 14,78 | 15,08 | 14,78 | 14,95 | 1,15% | - |
| 26.02.2025 | 15,13 | 15,22 | 14,71 | 14,78 | -2,47% | - |
| 25.02.2025 | 15,18 | 15,43 | 15,03 | 15,15 | -0,62% | 325,00 |
| 24.02.2025 | 14,65 | 15,33 | 14,44 | 15,25 | 4,83% | - |
| 21.02.2025 | 14,50 | 14,86 | 14,50 | 14,55 | 0,19% | - |
| 20.02.2025 | 14,92 | 14,93 | 14,51 | 14,52 | -2,58% | - |
| 19.02.2025 | 14,31 | 14,92 | 14,17 | 14,90 | 3,96% | 300,00 |
| 18.02.2025 | 13,66 | 14,41 | 13,66 | 14,34 | 4,88% | 60,00 |
| 17.02.2025 | 13,79 | 13,82 | 13,64 | 13,67 | 0,16% | - |
| 14.02.2025 | 14,10 | 14,51 | 13,62 | 13,65 | -3,38% | 9,00 |
| 13.02.2025 | 12,96 | 14,15 | 12,94 | 14,12 | 2,04% | 20,00 |
| 12.02.2025 | 13,82 | 13,97 | 13,82 | 13,84 | 0,07% | - |
| 11.02.2025 | 13,97 | 14,13 | 13,76 | 13,83 | -0,56% | - |