11,255€
0,58%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 11,62 | 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 |
| 01.04.2025 | 13,59 | 13,65 | 13,57 | 13,65 | 1,11% | 85,00 |
| 31.03.2025 | 13,63 | 13,63 | 13,41 | 13,50 | -0,18% | 544,00 |
| 28.03.2025 | 13,60 | 13,60 | 13,51 | 13,53 | -1,02% | 423,00 |
| 26.03.2025 | 13,49 | 13,75 | 13,49 | 13,67 | 1,22% | 392,00 |
| 25.03.2025 | 13,85 | 13,85 | 13,50 | 13,50 | -2,91% | 301,00 |
| 24.03.2025 | 14,31 | 14,31 | 13,78 | 13,91 | -1,94% | 904,00 |
| 21.03.2025 | 14,10 | 14,18 | 14,06 | 14,18 | -0,25% | 1.607,00 |
| 20.03.2025 | 14,11 | 14,22 | 14,11 | 14,22 | 1,61% | 181,00 |
| 19.03.2025 | 14,28 | 14,28 | 13,95 | 13,99 | -0,74% | 2.156,00 |
| 18.03.2025 | 13,94 | 14,10 | 13,94 | 14,10 | 1,04% | 565,00 |
| 17.03.2025 | 14,13 | 14,13 | 13,95 | 13,95 | -1,20% | 504,00 |
| 13.03.2025 | 13,95 | 14,12 | 13,95 | 14,12 | 1,95% | 232,00 |
| 12.03.2025 | 14,33 | 14,33 | 13,80 | 13,85 | -2,19% | 130,00 |
| 11.03.2025 | 14,41 | 14,41 | 13,97 | 14,16 | -1,19% | 547,00 |
| 10.03.2025 | 14,19 | 14,59 | 14,19 | 14,33 | 2,17% | 322,00 |
| 07.03.2025 | 14,07 | 14,07 | 14,03 | 14,03 | 3,13% | 31,00 |
| 06.03.2025 | 13,80 | 13,96 | 13,60 | 13,60 | -2,19% | 1.411,00 |
| 05.03.2025 | 14,10 | 14,11 | 13,90 | 13,91 | -3,47% | 882,00 |
| 04.03.2025 | 14,31 | 14,48 | 14,15 | 14,41 | 1,09% | 597,00 |
| 03.03.2025 | 14,86 | 14,86 | 14,25 | 14,25 | -5,41% | 1.898,00 |
| 28.02.2025 | 15,12 | 15,12 | 15,06 | 15,07 | 0,87% | 40,00 |
| 27.02.2025 | 14,89 | 15,04 | 14,83 | 14,94 | -1,03% | 951,00 |
| 26.02.2025 | 15,27 | 15,27 | 15,09 | 15,09 | -0,40% | 155,00 |
| 25.02.2025 | 15,14 | 15,23 | 15,14 | 15,15 | -0,59% | 473,00 |
| 24.02.2025 | 14,65 | 15,25 | 14,58 | 15,24 | 3,60% | 1.536,00 |
| 21.02.2025 | 14,50 | 14,71 | 14,50 | 14,71 | 1,20% | 1.477,00 |
| 20.02.2025 | 14,96 | 14,96 | 14,54 | 14,54 | -2,35% | 1.474,00 |
| 19.02.2025 | 14,47 | 14,89 | 14,47 | 14,89 | 4,97% | 1.136,00 |
| 18.02.2025 | 13,70 | 14,22 | 13,61 | 14,18 | 3,13% | 1.680,00 |
| 17.02.2025 | 13,61 | 13,75 | 13,61 | 13,75 | 0,84% | 213,00 |
| 14.02.2025 | 14,17 | 14,21 | 13,64 | 13,64 | -3,02% | 2.184,00 |
| 13.02.2025 | 13,64 | 14,12 | 13,24 | 14,06 | 2,48% | 2.497,00 |
| 12.02.2025 | 13,85 | 13,85 | 13,72 | 13,72 | -1,08% | 836,00 |
| 11.02.2025 | 14,07 | 14,07 | 13,80 | 13,87 | 0,04% | 883,00 |
| 10.02.2025 | 13,93 | 14,06 | 13,86 | 13,87 | -1,11% | 694,00 |
| 07.02.2025 | 14,44 | 14,48 | 14,00 | 14,02 | -2,54% | 673,00 |
| 06.02.2025 | 14,50 | 14,52 | 14,39 | 14,39 | 0,03% | 190,00 |
| 05.02.2025 | 14,38 | 14,54 | 14,38 | 14,38 | -0,62% | 693,00 |
| 04.02.2025 | 14,44 | 14,63 | 14,44 | 14,47 | -1,73% | 474,00 |
| 03.02.2025 | 14,17 | 14,73 | 14,17 | 14,73 | 2,36% | 2.613,00 |
| 31.01.2025 | 14,29 | 14,40 | 14,28 | 14,39 | 0,95% | 1.669,00 |
| 30.01.2025 | 14,32 | 14,40 | 14,25 | 14,25 | 0,18% | 859,00 |
| 29.01.2025 | 14,07 | 14,23 | 13,98 | 14,23 | 2,04% | 470,00 |
| 28.01.2025 | 13,97 | 13,98 | 13,84 | 13,94 | 0,65% | 149,00 |
| 27.01.2025 | 13,60 | 13,85 | 13,55 | 13,85 | 1,06% | 1.329,00 |
| 24.01.2025 | 13,66 | 13,71 | 13,61 | 13,71 | 0,92% | 661,00 |
| 23.01.2025 | 13,74 | 13,74 | 13,50 | 13,58 | -1,20% | 612,00 |
| 22.01.2025 | 13,78 | 13,78 | 13,49 | 13,75 | 0,77% | 765,00 |
| 21.01.2025 | 14,00 | 14,00 | 13,60 | 13,64 | -6,22% | 6.855,00 |
| 20.01.2025 | 14,40 | 14,70 | 14,40 | 14,55 | 2,07% | 1.765,00 |
| 17.01.2025 | 14,40 | 14,55 | 14,25 | 14,25 | -0,49% | 521,00 |
| 16.01.2025 | 14,61 | 14,61 | 14,32 | 14,32 | -1,92% | 1.373,00 |
| 15.01.2025 | 14,77 | 14,77 | 14,60 | 14,60 | -0,03% | 544,00 |
| 14.01.2025 | 14,84 | 14,84 | 14,61 | 14,61 | 0,41% | 115,00 |
| 13.01.2025 | 14,69 | 14,69 | 14,47 | 14,55 | -0,27% | 719,00 |
| 10.01.2025 | 14,96 | 14,96 | 14,59 | 14,59 | -2,83% | 1.895,00 |
| 09.01.2025 | 14,87 | 15,01 | 14,81 | 15,01 | 1,90% | 755,00 |
| 08.01.2025 | 14,82 | 15,00 | 14,73 | 14,73 | -0,71% | 731,00 |
| 07.01.2025 | 15,29 | 15,29 | 14,72 | 14,84 | -4,17% | 2.905,00 |
| 06.01.2025 | 15,83 | 15,83 | 15,48 | 15,48 | -1,65% | 590,00 |
| 03.01.2025 | 15,66 | 15,74 | 15,65 | 15,74 | 0,29% | 451,00 |
| 02.01.2025 | 15,66 | 15,94 | 15,66 | 15,70 | -0,95% | 1.484,00 |
| 30.12.2024 | 15,72 | 15,85 | 15,72 | 15,85 | 0,16% | 57,00 |
| 27.12.2024 | 15,67 | 15,85 | 15,67 | 15,82 | 0,64% | 45,00 |
| 23.12.2024 | 15,50 | 16,00 | 15,50 | 15,72 | -2,45% | 1.909,00 |
| 20.12.2024 | 15,87 | 16,12 | 15,87 | 16,12 | 0,59% | 216,00 |
| 19.12.2024 | 16,12 | 16,12 | 16,00 | 16,02 | -1,42% | 645,00 |
| 18.12.2024 | 16,37 | 16,37 | 16,25 | 16,25 | 0,03% | 310,00 |
| 17.12.2024 | 16,01 | 16,26 | 16,01 | 16,25 | -0,64% | 318,00 |
| 16.12.2024 | 16,40 | 16,42 | 16,35 | 16,35 | 0,58% | 15,00 |
| 13.12.2024 | 16,30 | 16,30 | 16,26 | 16,26 | -1,90% | 365,00 |
| 12.12.2024 | 16,33 | 16,60 | 16,33 | 16,57 | -0,18% | 800,00 |
| 11.12.2024 | 16,75 | 16,75 | 16,60 | 16,60 | -0,30% | 150,00 |
| 10.12.2024 | 16,60 | 16,65 | 16,60 | 16,65 | -0,45% | 135,00 |
| 09.12.2024 | 16,67 | 16,73 | 16,50 | 16,73 | 0,15% | 247,00 |
| 06.12.2024 | 16,73 | 16,73 | 16,70 | 16,70 | -0,18% | 45,00 |
| 05.12.2024 | 16,80 | 16,80 | 16,73 | 16,73 | -2,62% | 780,00 |
| 04.12.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,79% | 285,00 |
| 03.12.2024 | 17,30 | 17,30 | 17,05 | 17,05 | -1,02% | 3,00 |
| 02.12.2024 | 17,11 | 17,37 | 17,11 | 17,22 | -1,15% | 1.325,00 |
| 29.11.2024 | 17,73 | 17,73 | 17,25 | 17,42 | -0,49% | 457,00 |
| 27.11.2024 | 17,55 | 17,55 | 17,51 | 17,51 | 0,34% | 540,00 |
| 26.11.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,11% | 20,00 |
| 25.11.2024 | 17,41 | 17,65 | 17,27 | 17,64 | 1,99% | 2.010,00 |