14,560€
0,17%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.11.2024 | 17,37 | 17,37 | 17,20 | 17,30 | 1,74% | 576,00 |
| 21.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,06% | 49,00 |
| 20.11.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 0,35% | 11,00 |
| 19.11.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -0,79% | 200,00 |
| 18.11.2024 | 17,21 | 17,22 | 17,07 | 17,07 | -2,43% | 416,00 |
| 15.11.2024 | 17,54 | 17,54 | 17,49 | 17,49 | -0,99% | 13,00 |
| 14.11.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 2,76% | 130,00 |
| 13.11.2024 | 17,41 | 17,45 | 17,16 | 17,19 | -1,88% | 182,00 |
| 12.11.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -0,65% | 1,00 |
| 11.11.2024 | 18,18 | 18,69 | 17,64 | 17,64 | -3,63% | 551,00 |
| 08.11.2024 | 18,26 | 18,40 | 18,26 | 18,30 | -2,24% | 560,00 |
| 07.11.2024 | 19,15 | 19,15 | 18,72 | 18,72 | -1,42% | 409,00 |
| 06.11.2024 | 18,88 | 19,08 | 18,88 | 18,99 | 5,27% | 873,00 |
| 05.11.2024 | 18,19 | 18,19 | 18,04 | 18,04 | -0,44% | 59,00 |
| 04.11.2024 | 17,89 | 18,12 | 17,89 | 18,12 | -0,66% | 477,00 |
| 01.11.2024 | 17,87 | 18,24 | 17,80 | 18,24 | 3,84% | 80,00 |
| 31.10.2024 | 18,47 | 18,47 | 17,51 | 17,57 | -5,41% | 2.851,00 |
| 30.10.2024 | 18,51 | 18,57 | 18,51 | 18,57 | -1,38% | 856,00 |
| 29.10.2024 | 18,77 | 18,83 | 18,77 | 18,83 | 0,16% | 584,00 |
| 28.10.2024 | 18,35 | 18,80 | 18,35 | 18,80 | 3,61% | 918,00 |
| 25.10.2024 | 18,00 | 18,15 | 18,00 | 18,15 | 1,03% | 177,00 |
| 24.10.2024 | 17,62 | 17,96 | 17,62 | 17,96 | 0,79% | 255,00 |
| 23.10.2024 | 18,13 | 18,23 | 17,72 | 17,82 | 0,11% | 296,00 |
| 22.10.2024 | 17,88 | 17,88 | 17,80 | 17,80 | 0,28% | 60,00 |
| 21.10.2024 | 18,10 | 18,10 | 17,75 | 17,75 | -1,69% | 120,00 |
| 18.10.2024 | 18,16 | 18,17 | 18,06 | 18,06 | 0,00% | 367,00 |
| 17.10.2024 | 18,29 | 18,44 | 18,06 | 18,06 | -1,23% | 1.503,00 |
| 16.10.2024 | 17,77 | 18,28 | 17,77 | 18,28 | 1,53% | 2.595,00 |
| 15.10.2024 | 18,02 | 18,04 | 17,72 | 18,01 | 1,44% | 439,00 |
| 14.10.2024 | 16,94 | 17,75 | 16,86 | 17,75 | 6,45% | 4.200,00 |
| 10.10.2024 | 15,98 | 16,78 | 15,98 | 16,68 | 3,00% | 477,00 |
| 09.10.2024 | 16,20 | 16,20 | 16,19 | 16,19 | 0,56% | 166,00 |
| 08.10.2024 | 16,06 | 16,10 | 16,01 | 16,10 | -0,56% | 84,00 |
| 07.10.2024 | 16,26 | 16,26 | 15,95 | 16,19 | 2,57% | 412,00 |
| 04.10.2024 | 15,75 | 15,79 | 15,75 | 15,79 | -0,09% | 798,00 |
| 03.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,06% | 100,00 |
| 02.10.2024 | 15,81 | 15,81 | 15,79 | 15,79 | -0,28% | 1.190,00 |
| 01.10.2024 | 15,81 | 15,84 | 15,81 | 15,84 | 2,16% | 12,00 |
| 27.09.2024 | 15,79 | 15,79 | 15,50 | 15,50 | -1,02% | 1.000,00 |
| 26.09.2024 | 15,49 | 15,66 | 15,49 | 15,66 | -0,25% | 71,00 |
| 25.09.2024 | 15,77 | 15,77 | 15,70 | 15,70 | -1,23% | 55,00 |