6,564€
-1,06%
Echtzeit-Aktienkurs The Wendy's Company
Bid:
Ask:
Aktienkurse zur The Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 6,59 | 6,60 | 6,54 | 6,57 | -0,92% | - |
| 14.09.2026 | 6,56 | 6,65 | 6,56 | 6,63 | 0,76% | 1.273,00 |
| 11.09.2026 | 6,53 | 6,58 | 6,45 | 6,58 | 2,27% | 552,00 |
| 10.09.2026 | 6,60 | 6,62 | 6,44 | 6,44 | -1,50% | 2.157,00 |
| 09.09.2026 | 6,59 | 6,61 | 6,48 | 6,54 | -0,21% | 2.396,00 |
| 08.09.2026 | 6,77 | 6,95 | 6,51 | 6,55 | -5,21% | 10.950,00 |
| 07.09.2026 | 6,93 | 6,93 | 6,78 | 6,91 | -0,86% | 274,00 |
| 04.09.2026 | 6,70 | 6,97 | 6,70 | 6,97 | 2,80% | 2.251,00 |
| 03.09.2026 | 7,09 | 7,09 | 6,77 | 6,78 | -6,43% | 2.195,00 |
| 02.09.2026 | 7,04 | 7,25 | 7,04 | 7,25 | 0,53% | 1.917,00 |
| 01.09.2026 | 7,04 | 7,21 | 7,04 | 7,21 | 1,09% | 1.334,00 |
| 31.08.2026 | 7,14 | 7,19 | 6,80 | 7,13 | 0,65% | 25.799,00 |
| 28.08.2026 | 6,67 | 7,09 | 6,67 | 7,08 | 6,05% | 5.559,00 |
| 27.08.2026 | 6,61 | 6,85 | 6,56 | 6,68 | -11,97% | 13.959,00 |
| 26.08.2026 | 7,72 | 7,87 | 7,58 | 7,59 | -2,84% | 2.241,00 |
| 25.08.2026 | 7,65 | 7,81 | 7,50 | 7,81 | 2,76% | 5.477,00 |
| 24.08.2026 | 7,63 | 7,74 | 7,57 | 7,60 | -1,30% | 4.445,00 |
| 21.08.2026 | 7,51 | 7,70 | 7,45 | 7,70 | 3,05% | 13.595,00 |
| 20.08.2026 | 7,72 | 7,72 | 7,43 | 7,47 | -1,45% | 2.628,00 |
| 19.08.2026 | 7,20 | 7,65 | 7,20 | 7,58 | 3,95% | 3.610,00 |
| 18.08.2026 | 7,43 | 7,43 | 7,23 | 7,29 | -1,70% | 6.143,00 |
| 17.08.2026 | 7,26 | 7,45 | 7,20 | 7,42 | -1,07% | 9.104,00 |
| 14.08.2026 | 7,40 | 7,56 | 7,40 | 7,50 | -0,29% | 4.454,00 |
| 13.08.2026 | 7,52 | 7,60 | 7,28 | 7,52 | 1,16% | 16.897,00 |
| 12.08.2026 | 6,44 | 7,57 | 6,44 | 7,44 | 14,22% | 36.587,00 |
| 11.08.2026 | 6,23 | 6,51 | 6,22 | 6,51 | 3,73% | 4.089,00 |
| 10.08.2026 | 6,66 | 6,66 | 6,26 | 6,28 | -4,53% | 6.125,00 |
| 07.08.2026 | 6,55 | 6,72 | 6,10 | 6,57 | 1,92% | 9.564,00 |
| 06.08.2026 | 6,97 | 6,97 | 6,45 | 6,45 | -5,51% | 9.710,00 |
| 05.08.2026 | 6,66 | 6,83 | 6,66 | 6,83 | 1,91% | 2.996,00 |
| 04.08.2026 | 6,50 | 6,70 | 6,50 | 6,70 | 2,20% | 679,00 |
| 03.08.2026 | 6,47 | 6,60 | 6,37 | 6,55 | 2,66% | 2.978,00 |
| 31.07.2026 | 6,39 | 6,42 | 6,33 | 6,38 | 0,92% | 3.949,00 |
| 30.07.2026 | 6,62 | 6,68 | 6,33 | 6,33 | -4,99% | 3.082,00 |
| 29.07.2026 | 6,60 | 6,86 | 6,60 | 6,66 | -0,60% | 6.896,00 |
| 28.07.2026 | 6,50 | 6,70 | 6,42 | 6,70 | 2,01% | 1.532,00 |
| 27.07.2026 | 6,23 | 6,60 | 6,02 | 6,57 | 6,90% | 13.667,00 |
| 24.07.2026 | 6,41 | 6,41 | 6,14 | 6,14 | -2,79% | 14.559,00 |
| 23.07.2026 | 6,52 | 6,52 | 6,25 | 6,32 | -2,35% | 8.742,00 |
| 22.07.2026 | 6,63 | 6,75 | 6,45 | 6,47 | -5,10% | 981,00 |
| 21.07.2026 | 6,88 | 6,89 | 6,82 | 6,82 | -0,38% | 718,00 |
| 20.07.2026 | 6,83 | 6,88 | 6,69 | 6,84 | 1,72% | 3.209,00 |
| 17.07.2026 | 6,84 | 6,98 | 6,70 | 6,73 | -0,27% | 10.225,00 |
| 16.07.2026 | 6,42 | 6,78 | 6,42 | 6,75 | 3,78% | 11.595,00 |
| 15.07.2026 | 6,56 | 6,60 | 6,40 | 6,50 | 0,03% | 12.306,00 |
| 14.07.2026 | 6,61 | 6,61 | 6,48 | 6,50 | -1,81% | 4.040,00 |
| 13.07.2026 | 6,59 | 6,69 | 6,53 | 6,62 | 0,00% | 5.885,00 |
| 10.07.2026 | 6,54 | 6,73 | 6,54 | 6,62 | 0,21% | 4.090,00 |
| 09.07.2026 | 6,58 | 6,60 | 6,43 | 6,60 | 1,60% | 5.330,00 |
| 08.07.2026 | 6,83 | 6,87 | 6,45 | 6,50 | -3,99% | 27.615,00 |
| 07.07.2026 | 7,00 | 7,06 | 6,77 | 6,77 | -1,48% | 16.397,00 |
| 06.07.2026 | 7,46 | 7,65 | 6,83 | 6,87 | -8,40% | 48.534,00 |
| 03.07.2026 | 7,41 | 7,75 | 7,20 | 7,50 | -0,08% | 8.335,00 |
| 02.07.2026 | 7,92 | 8,11 | 7,31 | 7,51 | -3,60% | 72.210,00 |
| 01.07.2026 | 7,23 | 7,87 | 7,09 | 7,79 | 9,17% | 47.695,00 |
| 30.06.2026 | 7,40 | 7,40 | 6,87 | 7,13 | -0,92% | 34.902,00 |
| 29.06.2026 | 6,85 | 7,20 | 6,53 | 7,20 | 5,20% | 57.272,00 |
| 26.06.2026 | 6,38 | 7,20 | 6,28 | 6,84 | 6,31% | 166.535,00 |
| 25.06.2026 | 7,90 | 8,30 | 6,36 | 6,44 | -7,21% | 371.342,00 |
| 24.06.2026 | 6,70 | 7,77 | 6,11 | 6,94 | 27,44% | 509.784,00 |
| 23.06.2026 | 5,49 | 5,50 | 5,35 | 5,44 | 0,89% | 9.982,00 |
| 22.06.2026 | 5,96 | 5,97 | 5,38 | 5,40 | -8,91% | 16.393,00 |
| 19.06.2026 | 6,06 | 6,06 | 5,92 | 5,92 | -3,23% | 501,00 |
| 18.06.2026 | 6,17 | 6,17 | 6,12 | 6,12 | 2,58% | 1.083,00 |
| 17.06.2026 | 5,90 | 6,12 | 5,85 | 5,97 | 1,81% | 1.926,00 |
| 16.06.2026 | 6,02 | 6,02 | 5,86 | 5,86 | -1,55% | 1.845,00 |
| 15.06.2026 | 5,98 | 5,99 | 5,89 | 5,95 | 1,71% | 511,00 |
| 12.06.2026 | 5,94 | 6,04 | 5,81 | 5,85 | 0,21% | 9.978,00 |
| 11.06.2026 | 5,85 | 5,85 | 5,76 | 5,84 | 0,45% | 1.659,00 |
| 10.06.2026 | 5,75 | 5,89 | 5,67 | 5,82 | -0,38% | 3.172,00 |
| 09.06.2026 | 5,81 | 5,92 | 5,81 | 5,84 | -0,71% | 1.559,00 |
| 08.06.2026 | 5,91 | 5,91 | 5,74 | 5,88 | 1,20% | 10.813,00 |
| 05.06.2026 | 5,66 | 5,81 | 5,66 | 5,81 | -2,39% | 1.696,00 |
| 04.06.2026 | 5,90 | 6,02 | 5,90 | 5,95 | 0,10% | 1.805,00 |
| 03.06.2026 | 6,35 | 6,35 | 5,95 | 5,95 | -8,44% | 11.324,00 |
| 02.06.2026 | 6,63 | 6,63 | 6,49 | 6,49 | -3,07% | 5.206,00 |
| 01.06.2026 | 6,56 | 6,70 | 6,43 | 6,70 | 1,85% | 15.803,00 |
| 29.05.2026 | 6,40 | 6,61 | 6,40 | 6,58 | 1,20% | 7.904,00 |
| 28.05.2026 | 6,48 | 6,50 | 6,37 | 6,50 | 0,40% | 10.359,00 |
| 27.05.2026 | 6,41 | 6,53 | 6,31 | 6,47 | 0,68% | 6.887,00 |
| 26.05.2026 | 6,71 | 6,79 | 6,42 | 6,43 | -6,35% | 982,00 |
| 25.05.2026 | 6,85 | 6,87 | 6,73 | 6,87 | 1,09% | 1.971,00 |
| 22.05.2026 | 6,66 | 6,81 | 6,54 | 6,79 | 2,35% | 458,00 |
| 21.05.2026 | 6,77 | 6,77 | 6,64 | 6,64 | -0,87% | 1.047,00 |
| 20.05.2026 | 7,04 | 7,06 | 6,69 | 6,69 | -4,62% | 4.134,00 |
| 19.05.2026 | 6,73 | 7,03 | 6,73 | 7,02 | 3,33% | 1.754,00 |
| 18.05.2026 | 6,92 | 6,92 | 6,59 | 6,79 | -2,02% | 13.424,00 |
| 15.05.2026 | 6,89 | 6,97 | 6,78 | 6,93 | 1,55% | 24.954,00 |
| 14.05.2026 | 6,93 | 7,09 | 6,83 | 6,83 | -0,84% | 1.386,00 |
| 13.05.2026 | 6,81 | 6,91 | 6,69 | 6,88 | 1,74% | 4.715,00 |
| 12.05.2026 | 6,05 | 7,23 | 6,05 | 6,77 | 17,75% | 24.409,00 |
| 11.05.2026 | 6,13 | 6,25 | 5,75 | 5,75 | -6,45% | 8.194,00 |
| 08.05.2026 | 5,82 | 6,31 | 5,82 | 6,14 | 7,15% | 8.152,00 |
| 07.05.2026 | 5,69 | 5,73 | 5,60 | 5,73 | 2,10% | 2.473,00 |
| 06.05.2026 | 5,64 | 5,69 | 5,61 | 5,61 | 0,25% | 11.172,00 |
| 05.05.2026 | 5,69 | 5,69 | 5,49 | 5,60 | -0,11% | 5.742,00 |
| 04.05.2026 | 5,80 | 5,80 | 5,60 | 5,61 | -4,66% | 14.993,00 |
| 30.04.2026 | 5,83 | 5,89 | 5,82 | 5,88 | 0,44% | 969,00 |
| 29.04.2026 | 5,90 | 5,90 | 5,82 | 5,85 | -0,78% | 1.400,00 |
| 28.04.2026 | 5,97 | 5,97 | 5,90 | 5,90 | 0,34% | 1.801,00 |