17,100€
0,32%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2024 | 16,03 | 16,03 | 15,90 | 15,90 | -0,09% | 125,00 |
| 23.09.2024 | 15,76 | 15,91 | 15,76 | 15,91 | -1,15% | 212,00 |
| 20.09.2024 | 16,08 | 16,10 | 16,08 | 16,10 | 0,41% | 357,00 |
| 19.09.2024 | 16,09 | 16,09 | 16,03 | 16,03 | 0,91% | 89,00 |
| 18.09.2024 | 16,04 | 16,04 | 15,89 | 15,89 | 0,51% | 1.539,00 |
| 17.09.2024 | 15,82 | 15,84 | 15,81 | 15,81 | -0,35% | 346,00 |
| 16.09.2024 | 15,90 | 16,10 | 15,86 | 15,86 | 0,44% | 1.154,00 |
| 13.09.2024 | 15,17 | 15,79 | 15,17 | 15,79 | 5,27% | 605,00 |
| 11.09.2024 | 15,15 | 15,21 | 14,99 | 15,00 | -1,06% | 720,00 |
| 10.09.2024 | 15,44 | 15,44 | 15,16 | 15,16 | -1,30% | 511,00 |
| 09.09.2024 | 15,55 | 15,58 | 15,15 | 15,36 | 0,13% | 384,00 |
| 06.09.2024 | 15,12 | 15,35 | 15,12 | 15,34 | 1,79% | 728,00 |
| 05.09.2024 | 15,20 | 15,20 | 15,07 | 15,07 | 0,37% | 400,00 |
| 03.09.2024 | 15,17 | 15,27 | 15,02 | 15,02 | -1,64% | 971,00 |
| 02.09.2024 | 15,42 | 15,42 | 15,27 | 15,27 | -0,20% | 822,00 |
| 30.08.2024 | 15,15 | 15,30 | 15,14 | 15,30 | 1,86% | 775,00 |
| 29.08.2024 | 15,25 | 15,31 | 15,00 | 15,02 | -0,20% | 765,00 |
| 28.08.2024 | 15,30 | 15,30 | 15,01 | 15,05 | -0,46% | 345,00 |
| 27.08.2024 | 15,08 | 15,32 | 15,08 | 15,12 | -0,89% | 102,00 |
| 26.08.2024 | 15,21 | 15,25 | 15,21 | 15,25 | 1,67% | 510,00 |
| 23.08.2024 | 15,23 | 15,23 | 15,00 | 15,00 | -0,79% | 478,00 |
| 22.08.2024 | 15,13 | 15,32 | 15,12 | 15,12 | -0,40% | 116,00 |
| 20.08.2024 | 15,12 | 15,18 | 15,12 | 15,18 | 0,40% | 56,00 |
| 19.08.2024 | 15,31 | 15,60 | 15,12 | 15,12 | -1,27% | 534,00 |
| 16.08.2024 | 15,80 | 15,80 | 15,32 | 15,32 | -2,39% | 639,00 |
| 15.08.2024 | 15,88 | 15,88 | 15,58 | 15,69 | 0,51% | 910,00 |
| 14.08.2024 | 15,51 | 15,62 | 15,50 | 15,61 | -0,70% | 601,00 |
| 13.08.2024 | 15,33 | 15,79 | 15,33 | 15,72 | 2,34% | 307,00 |
| 12.08.2024 | 15,50 | 15,50 | 15,36 | 15,36 | -4,06% | 440,00 |
| 09.08.2024 | 15,65 | 16,03 | 15,65 | 16,01 | 4,20% | 154,00 |
| 08.08.2024 | 15,37 | 15,37 | 15,37 | 15,37 | -2,41% | 1,00 |
| 07.08.2024 | 15,58 | 16,03 | 15,42 | 15,75 | 1,52% | 1.190,00 |
| 06.08.2024 | 15,22 | 15,51 | 15,22 | 15,51 | 3,02% | 36,00 |
| 05.08.2024 | 15,21 | 15,21 | 14,99 | 15,06 | -3,59% | 825,00 |
| 02.08.2024 | 15,74 | 15,83 | 15,13 | 15,62 | 1,96% | 1.697,00 |
| 01.08.2024 | 15,84 | 16,01 | 15,32 | 15,32 | -3,47% | 286,00 |
| 31.07.2024 | 16,08 | 16,08 | 15,87 | 15,87 | -0,72% | 79,00 |
| 30.07.2024 | 15,91 | 15,98 | 15,77 | 15,98 | 1,33% | 374,00 |
| 29.07.2024 | 15,37 | 15,82 | 15,37 | 15,77 | 1,09% | 1.804,00 |
| 26.07.2024 | 15,85 | 15,85 | 15,60 | 15,60 | -0,10% | 481,00 |
| 25.07.2024 | 15,31 | 15,62 | 15,31 | 15,62 | 2,46% | 75,00 |
| 24.07.2024 | 15,32 | 15,34 | 15,20 | 15,24 | -4,33% | 299,00 |
| 23.07.2024 | 15,90 | 16,00 | 15,90 | 15,93 | 0,76% | 259,00 |
| 22.07.2024 | 16,31 | 16,31 | 15,81 | 15,81 | -3,39% | 472,00 |
| 19.07.2024 | 16,52 | 16,53 | 16,37 | 16,37 | -2,09% | 85,00 |
| 18.07.2024 | 16,58 | 16,82 | 16,58 | 16,72 | 0,75% | 532,00 |
| 17.07.2024 | 16,35 | 16,60 | 16,24 | 16,59 | 1,72% | 1.752,00 |
| 16.07.2024 | 15,70 | 16,31 | 15,70 | 16,31 | 3,46% | 508,00 |
| 15.07.2024 | 15,49 | 15,77 | 15,25 | 15,77 | 3,24% | 1.074,00 |
| 11.07.2024 | 15,37 | 15,37 | 15,27 | 15,27 | 4,77% | 794,00 |
| 10.07.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -0,72% | 51,00 |
| 09.07.2024 | 14,70 | 14,95 | 14,50 | 14,68 | -0,14% | 935,00 |