9,077€
1,81%
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 | 8,97 | 9,15 | 8,97 | 9,07 | 1,77% | 1.563,00 |
| 21.08.2025 | 8,95 | 8,95 | 8,92 | 8,92 | 1,30% | 900,00 |
| 20.08.2025 | 8,98 | 9,09 | 8,80 | 8,80 | -3,82% | 4.194,00 |
| 19.08.2025 | 9,23 | 9,23 | 9,12 | 9,15 | 0,26% | 2.800,00 |
| 18.08.2025 | 8,92 | 9,18 | 8,92 | 9,13 | 0,97% | 4.799,00 |
| 15.08.2025 | 9,19 | 9,19 | 9,04 | 9,04 | -0,29% | 2.563,00 |
| 14.08.2025 | 8,95 | 9,10 | 8,80 | 9,07 | 1,52% | 1.925,00 |
| 13.08.2025 | 8,64 | 8,93 | 8,63 | 8,93 | 1,66% | 1.142,00 |
| 12.08.2025 | 8,79 | 8,87 | 8,72 | 8,78 | -1,08% | 501,00 |
| 11.08.2025 | 8,78 | 8,93 | 8,66 | 8,88 | 3,06% | 1.067,00 |
| 08.08.2025 | 8,85 | 8,85 | 8,42 | 8,62 | 0,35% | 5.395,00 |
| 07.08.2025 | 8,69 | 8,75 | 8,55 | 8,59 | 0,12% | 2.702,00 |
| 06.08.2025 | 8,65 | 8,65 | 8,50 | 8,58 | -0,58% | 1.754,00 |
| 05.08.2025 | 8,64 | 8,64 | 8,46 | 8,63 | 1,48% | 739,00 |
| 04.08.2025 | 8,60 | 8,72 | 8,50 | 8,50 | -1,62% | 2.954,00 |
| 01.08.2025 | 8,69 | 8,85 | 8,49 | 8,64 | 0,16% | 4.766,00 |
| 31.07.2025 | 8,87 | 8,87 | 8,63 | 8,63 | -2,00% | 1.414,00 |
| 30.07.2025 | 8,91 | 8,93 | 8,80 | 8,80 | 0,27% | 5.211,00 |
| 29.07.2025 | 8,99 | 9,00 | 8,72 | 8,78 | -2,34% | 3.449,00 |
| 28.07.2025 | 9,34 | 9,45 | 8,99 | 8,99 | -1,79% | 14.153,00 |
| 25.07.2025 | 9,07 | 9,21 | 9,05 | 9,15 | 0,26% | 6.968,00 |
| 24.07.2025 | 9,71 | 9,72 | 9,13 | 9,13 | -5,15% | 4.365,00 |
| 23.07.2025 | 9,37 | 10,47 | 9,17 | 9,62 | 4,22% | 35.608,00 |
| 22.07.2025 | 8,86 | 9,23 | 8,86 | 9,23 | 4,55% | 3.643,00 |
| 21.07.2025 | 8,97 | 9,11 | 8,83 | 8,83 | -2,15% | 2.496,00 |
| 18.07.2025 | 9,18 | 9,18 | 9,03 | 9,03 | -1,12% | 892,00 |
| 17.07.2025 | 9,10 | 9,13 | 8,92 | 9,13 | 1,40% | 1.807,00 |
| 16.07.2025 | 9,00 | 9,15 | 8,91 | 9,00 | -0,82% | 1.275,00 |
| 15.07.2025 | 9,44 | 9,44 | 9,07 | 9,08 | -2,35% | 1.305,00 |
| 14.07.2025 | 9,52 | 9,55 | 9,29 | 9,29 | -1,88% | 5.121,00 |
| 11.07.2025 | 9,72 | 9,76 | 9,37 | 9,47 | -3,03% | 1.547,00 |
| 10.07.2025 | 9,69 | 9,77 | 9,59 | 9,77 | 2,01% | 949,00 |
| 09.07.2025 | 9,55 | 9,58 | 9,51 | 9,58 | 1,06% | 1.390,00 |
| 08.07.2025 | 9,63 | 9,68 | 9,48 | 9,48 | -1,31% | 700,00 |
| 07.07.2025 | 9,91 | 9,97 | 9,60 | 9,60 | -2,99% | 356,00 |
| 04.07.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,30% | 50,00 |
| 03.07.2025 | 9,98 | 10,01 | 9,93 | 9,93 | -0,72% | 2.123,00 |
| 02.07.2025 | 9,98 | 10,19 | 9,90 | 10,00 | -0,15% | 2.175,00 |
| 01.07.2025 | 9,75 | 10,19 | 9,60 | 10,02 | 4,00% | 1.654,00 |
| 30.06.2025 | 10,02 | 10,02 | 9,63 | 9,63 | -1,81% | 1.579,00 |
| 27.06.2025 | 9,96 | 10,13 | 9,81 | 9,81 | -1,92% | 746,00 |
| 26.06.2025 | 10,11 | 10,23 | 10,00 | 10,00 | -2,01% | 1.502,00 |
| 25.06.2025 | 10,71 | 10,79 | 10,21 | 10,21 | -4,49% | 716,00 |
| 24.06.2025 | 10,76 | 10,89 | 10,69 | 10,69 | 1,76% | 664,00 |
| 23.06.2025 | 10,33 | 10,76 | 10,33 | 10,50 | 0,77% | 909,00 |
| 20.06.2025 | 10,15 | 10,42 | 10,11 | 10,42 | 5,27% | 1.775,00 |
| 19.06.2025 | 9,96 | 9,96 | 9,90 | 9,90 | 1,37% | 246,00 |
| 18.06.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -0,55% | 900,00 |
| 17.06.2025 | 9,55 | 10,01 | 9,55 | 9,82 | 1,22% | 3.786,00 |
| 16.06.2025 | 9,85 | 9,87 | 9,45 | 9,70 | -0,64% | 5.342,00 |
| 13.06.2025 | 9,88 | 9,88 | 9,76 | 9,76 | -0,65% | 687,00 |
| 12.06.2025 | 10,02 | 10,02 | 9,74 | 9,83 | -1,56% | 5.261,00 |
| 11.06.2025 | 10,06 | 10,06 | 9,78 | 9,98 | -0,78% | 3.473,00 |
| 10.06.2025 | 10,14 | 10,15 | 9,95 | 10,06 | -0,45% | 1.022,00 |
| 09.06.2025 | 10,43 | 10,63 | 10,08 | 10,11 | -2,23% | 3.183,00 |
| 06.06.2025 | 10,22 | 10,39 | 10,22 | 10,34 | 1,67% | 2.222,00 |
| 05.06.2025 | 10,55 | 10,68 | 10,17 | 10,17 | -3,01% | 5.047,00 |
| 04.06.2025 | 10,36 | 10,48 | 10,22 | 10,48 | 1,60% | 2.846,00 |
| 03.06.2025 | 9,98 | 10,33 | 9,98 | 10,32 | 2,53% | 5.284,00 |
| 02.06.2025 | 9,98 | 10,06 | 9,75 | 10,06 | 0,10% | 2.700,00 |
| 30.05.2025 | 9,92 | 10,05 | 9,70 | 10,05 | 3,08% | 2.787,00 |
| 29.05.2025 | 10,09 | 10,09 | 9,74 | 9,75 | -2,23% | 1.006,00 |
| 28.05.2025 | 10,02 | 10,04 | 9,96 | 9,97 | 1,03% | 6.059,00 |
| 27.05.2025 | 10,01 | 10,35 | 9,87 | 9,87 | -2,66% | 6.154,00 |
| 26.05.2025 | 10,25 | 10,30 | 10,14 | 10,14 | 0,20% | 1.445,00 |
| 23.05.2025 | 10,28 | 10,28 | 9,98 | 10,12 | -1,03% | 703,00 |
| 22.05.2025 | 10,31 | 10,44 | 10,18 | 10,23 | -0,63% | 6.810,00 |
| 21.05.2025 | 10,86 | 10,86 | 10,24 | 10,29 | -5,51% | 2.214,00 |
| 20.05.2025 | 11,04 | 11,04 | 10,89 | 10,89 | -0,37% | 1.935,00 |
| 19.05.2025 | 10,72 | 10,94 | 10,72 | 10,93 | 0,28% | 2.462,00 |
| 16.05.2025 | 10,76 | 10,90 | 10,76 | 10,90 | 1,73% | 1.235,00 |
| 15.05.2025 | 10,45 | 10,72 | 10,45 | 10,72 | 0,99% | 2.481,00 |
| 14.05.2025 | 10,63 | 10,64 | 10,49 | 10,61 | -1,12% | 5.642,00 |
| 13.05.2025 | 11,10 | 11,13 | 10,73 | 10,73 | -3,07% | 2.593,00 |
| 12.05.2025 | 10,92 | 11,07 | 10,85 | 11,07 | 2,79% | 1.701,00 |
| 09.05.2025 | 10,68 | 10,87 | 10,68 | 10,77 | 0,61% | 359,00 |
| 08.05.2025 | 10,42 | 10,71 | 10,42 | 10,71 | 3,13% | 451,00 |
| 07.05.2025 | 10,68 | 10,68 | 10,38 | 10,38 | -0,38% | 2.267,00 |
| 06.05.2025 | 11,16 | 11,16 | 10,39 | 10,42 | -5,66% | 2.076,00 |
| 05.05.2025 | 10,90 | 11,26 | 10,90 | 11,05 | -0,76% | 977,00 |
| 02.05.2025 | 11,15 | 11,28 | 10,86 | 11,13 | 1,14% | 3.672,00 |
| 30.04.2025 | 10,95 | 11,17 | 10,88 | 11,01 | -0,99% | 227,00 |
| 29.04.2025 | 11,10 | 11,12 | 11,08 | 11,12 | -0,80% | 1.250,00 |
| 28.04.2025 | 11,38 | 11,44 | 11,17 | 11,21 | -0,22% | 1.112,00 |
| 25.04.2025 | 11,41 | 11,41 | 11,21 | 11,23 | 0,36% | 361,00 |
| 24.04.2025 | 11,30 | 11,30 | 11,19 | 11,19 | -0,80% | 694,00 |
| 23.04.2025 | 11,33 | 11,42 | 11,16 | 11,28 | 3,49% | 437,00 |
| 22.04.2025 | 11,00 | 11,11 | 10,90 | 10,90 | -2,50% | 2.403,00 |
| 17.04.2025 | 11,09 | 11,19 | 11,09 | 11,18 | 2,19% | 457,00 |
| 16.04.2025 | 11,59 | 11,59 | 10,94 | 10,94 | -7,76% | 244,00 |
| 15.04.2025 | 11,76 | 11,86 | 11,58 | 11,86 | 3,63% | 392,00 |
| 14.04.2025 | 11,37 | 11,45 | 11,20 | 11,45 | 1,60% | 435,00 |
| 11.04.2025 | 11,35 | 11,35 | 10,97 | 11,27 | -2,64% | 190,00 |
| 10.04.2025 | 11,82 | 11,82 | 11,44 | 11,57 | -2,73% | 3.278,00 |
| 09.04.2025 | 11,11 | 11,94 | 10,95 | 11,90 | 4,66% | 425,00 |
| 08.04.2025 | 12,32 | 12,48 | 11,37 | 11,37 | -5,92% | 3.030,00 |
| 07.04.2025 | 12,10 | 12,36 | 11,60 | 12,08 | -0,70% | 2.898,00 |
| 04.04.2025 | 12,75 | 12,85 | 12,15 | 12,17 | -5,18% | 1.982,00 |
| 03.04.2025 | 13,08 | 13,31 | 12,83 | 12,83 | -5,28% | 521,00 |
| 02.04.2025 | 13,56 | 13,56 | 13,54 | 13,55 | -0,77% | 66,00 |