18,828€
1,89%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,52 | 19,23 | 18,46 | 18,85 | 2,00% | 650,00 |
| 25.04.2024 | 18,47 | 18,61 | 18,36 | 18,48 | -0,31% | 53,00 |
| 24.04.2024 | 18,68 | 18,83 | 18,48 | 18,54 | -0,44% | 276,00 |
| 23.04.2024 | 18,49 | 18,78 | 18,40 | 18,62 | 0,64% | 50,00 |
| 22.04.2024 | 18,10 | 18,61 | 18,03 | 18,50 | 2,37% | 281,00 |
| 19.04.2024 | 17,74 | 18,10 | 17,73 | 18,07 | 1,22% | 51,00 |
| 18.04.2024 | 17,85 | 18,01 | 17,72 | 17,86 | 0,00% | 121,00 |
| 17.04.2024 | 17,74 | 18,01 | 17,70 | 17,86 | 0,73% | 80,00 |
| 16.04.2024 | 17,63 | 17,80 | 17,47 | 17,73 | 0,25% | 50,00 |
| 15.04.2024 | 17,52 | 17,76 | 17,47 | 17,68 | 1,12% | 579,00 |
| 12.04.2024 | 17,46 | 17,67 | 17,13 | 17,49 | 0,34% | 41,00 |
| 11.04.2024 | 17,54 | 17,78 | 17,37 | 17,43 | -0,64% | 370,00 |
| 10.04.2024 | 17,15 | 17,57 | 17,00 | 17,54 | 2,38% | 140,00 |
| 09.04.2024 | 17,10 | 17,17 | 16,93 | 17,13 | 0,01% | 640,00 |
| 08.04.2024 | 17,01 | 17,36 | 17,00 | 17,13 | 0,51% | 700,00 |
| 05.04.2024 | 16,80 | 17,08 | 16,69 | 17,04 | 1,63% | 1.203,00 |
| 04.04.2024 | 16,93 | 17,01 | 16,72 | 16,77 | -0,87% | 1.572,00 |
| 03.04.2024 | 17,14 | 17,28 | 16,88 | 16,92 | -1,64% | 650,00 |
| 02.04.2024 | 17,48 | 17,48 | 17,03 | 17,20 | -1,39% | 273,00 |
| 28.03.2024 | 17,40 | 17,53 | 17,30 | 17,44 | 0,16% | 101,00 |
| 27.03.2024 | 16,83 | 17,46 | 16,82 | 17,41 | 3,65% | 1.200,00 |
| 26.03.2024 | 16,84 | 17,12 | 16,71 | 16,80 | -0,28% | 285,00 |
| 25.03.2024 | 17,15 | 17,38 | 16,84 | 16,85 | -1,96% | 289,00 |
| 22.03.2024 | 17,60 | 17,67 | 17,17 | 17,19 | -2,00% | 980,00 |
| 21.03.2024 | 17,03 | 17,63 | 16,90 | 17,54 | 3,04% | 490,00 |
| 20.03.2024 | 16,92 | 17,02 | 16,85 | 17,02 | 0,58% | - |
| 19.03.2024 | 16,77 | 16,92 | 16,71 | 16,92 | 0,91% | 30,00 |
| 18.03.2024 | 16,87 | 16,97 | 16,73 | 16,77 | -0,65% | 570,00 |
| 15.03.2024 | 16,83 | 17,02 | 16,72 | 16,88 | 0,36% | 16,00 |
| 14.03.2024 | 16,96 | 16,99 | 16,62 | 16,82 | -0,72% | 21,00 |
| 13.03.2024 | 16,83 | 17,12 | 16,82 | 16,94 | 0,61% | 300,00 |
| 12.03.2024 | 16,88 | 17,04 | 16,81 | 16,84 | -0,27% | 44,00 |
| 11.03.2024 | 16,86 | 16,98 | 16,70 | 16,88 | 0,37% | 400,00 |
| 08.03.2024 | 16,77 | 16,89 | 16,62 | 16,82 | 0,25% | 380,00 |
| 07.03.2024 | 17,08 | 17,20 | 16,77 | 16,78 | -1,91% | 110,00 |
| 06.03.2024 | 16,98 | 17,21 | 16,91 | 17,11 | 0,59% | 5,00 |
| 05.03.2024 | 16,82 | 17,09 | 16,73 | 17,01 | 0,68% | 232,00 |
| 04.03.2024 | 16,59 | 16,89 | 16,55 | 16,89 | 1,61% | 208,00 |
| 01.03.2024 | 16,78 | 16,91 | 16,57 | 16,62 | -0,98% | 1.480,00 |
| 29.02.2024 | 16,74 | 17,05 | 16,66 | 16,79 | -1,31% | 144,00 |
| 28.02.2024 | 16,72 | 17,12 | 16,64 | 17,01 | 1,83% | 380,00 |
| 27.02.2024 | 16,76 | 16,93 | 16,55 | 16,71 | -0,49% | 96,00 |
| 26.02.2024 | 16,88 | 17,01 | 16,72 | 16,79 | -0,70% | 247,00 |
| 23.02.2024 | 16,62 | 16,96 | 16,42 | 16,91 | 1,76% | 890,00 |
| 22.02.2024 | 16,55 | 16,80 | 16,36 | 16,61 | 0,53% | 657,00 |
| 21.02.2024 | 16,63 | 16,81 | 16,32 | 16,53 | -0,60% | 2.456,00 |
| 20.02.2024 | 17,21 | 17,22 | 16,59 | 16,63 | -3,54% | 715,00 |
| 19.02.2024 | 17,13 | 17,42 | 17,10 | 17,24 | 0,76% | 411,00 |
| 16.02.2024 | 17,63 | 17,70 | 17,08 | 17,11 | -2,84% | 855,00 |
| 15.02.2024 | 18,12 | 18,46 | 17,00 | 17,61 | -1,96% | 1.171,00 |
| 14.02.2024 | 17,84 | 18,04 | 17,75 | 17,96 | 0,59% | 261,00 |
| 13.02.2024 | 18,12 | 18,17 | 17,76 | 17,85 | -1,53% | 429,00 |
| 12.02.2024 | 17,89 | 18,27 | 17,86 | 18,13 | 1,14% | 55,00 |
| 09.02.2024 | 17,69 | 17,95 | 17,62 | 17,93 | 1,27% | 80,00 |
| 08.02.2024 | 17,55 | 17,75 | 17,53 | 17,70 | 0,81% | 225,00 |
| 07.02.2024 | 17,65 | 17,75 | 17,52 | 17,56 | -0,47% | 289,00 |
| 06.02.2024 | 17,49 | 17,75 | 17,47 | 17,64 | 0,71% | 60,00 |
| 05.02.2024 | 17,65 | 17,79 | 17,31 | 17,52 | -0,88% | 10,00 |
| 02.02.2024 | 17,75 | 17,84 | 17,43 | 17,67 | -0,39% | 295,00 |
| 01.02.2024 | 17,68 | 17,84 | 17,51 | 17,74 | 0,45% | 556,00 |
| 31.01.2024 | 17,77 | 17,87 | 17,58 | 17,66 | -0,38% | 394,00 |
| 30.01.2024 | 17,91 | 18,00 | 17,67 | 17,73 | -1,02% | 288,00 |
| 29.01.2024 | 17,67 | 17,92 | 17,60 | 17,91 | 1,27% | 298,00 |
| 26.01.2024 | 17,57 | 17,80 | 17,52 | 17,69 | 0,34% | 52,00 |
| 25.01.2024 | 17,48 | 17,63 | 17,32 | 17,63 | 1,12% | 30,00 |
| 24.01.2024 | 17,58 | 17,64 | 17,36 | 17,43 | -0,87% | 381,00 |
| 23.01.2024 | 17,38 | 17,72 | 17,37 | 17,58 | 0,96% | 173,00 |
| 22.01.2024 | 17,56 | 17,79 | 17,27 | 17,42 | -1,21% | 1.558,00 |
| 19.01.2024 | 17,89 | 18,09 | 17,48 | 17,63 | -0,58% | 15,00 |
| 18.01.2024 | 17,50 | 17,82 | 17,50 | 17,73 | 0,97% | 55,00 |
| 17.01.2024 | 17,49 | 17,61 | 17,35 | 17,56 | 0,24% | 30,00 |
| 16.01.2024 | 17,77 | 17,83 | 17,38 | 17,52 | -1,41% | 1.087,00 |
| 15.01.2024 | 17,77 | 17,83 | 17,73 | 17,77 | 0,07% | 6,00 |
| 12.01.2024 | 17,60 | 17,87 | 17,59 | 17,76 | 0,27% | 1.720,00 |
| 11.01.2024 | 17,80 | 17,89 | 17,61 | 17,71 | -0,49% | 36,00 |
| 10.01.2024 | 17,98 | 18,08 | 17,66 | 17,80 | -1,17% | - |
| 09.01.2024 | 17,81 | 18,03 | 17,62 | 18,01 | 0,92% | 190,00 |
| 08.01.2024 | 17,28 | 17,84 | 17,26 | 17,84 | 2,78% | 85,00 |
| 05.01.2024 | 17,28 | 17,38 | 17,15 | 17,36 | 0,58% | 42,00 |
| 04.01.2024 | 17,48 | 17,62 | 17,17 | 17,26 | -1,19% | 260,00 |
| 03.01.2024 | 17,64 | 17,64 | 17,26 | 17,47 | -1,27% | 657,00 |
| 02.01.2024 | 17,67 | 18,02 | 17,62 | 17,69 | 0,17% | 63,00 |
| 29.12.2023 | 17,65 | 17,75 | 17,53 | 17,66 | 0,09% | 237,00 |
| 28.12.2023 | 17,67 | 17,81 | 17,51 | 17,65 | 0,17% | 215,00 |
| 27.12.2023 | 18,01 | 18,10 | 17,58 | 17,62 | -1,98% | 41,00 |
| 22.12.2023 | 17,89 | 18,08 | 17,78 | 17,97 | 0,08% | 44,00 |
| 21.12.2023 | 18,19 | 18,27 | 17,81 | 17,96 | -1,13% | 120,00 |
| 20.12.2023 | 18,37 | 18,66 | 18,16 | 18,16 | -1,09% | 25,00 |
| 19.12.2023 | 18,37 | 18,59 | 18,30 | 18,36 | -0,24% | 85,00 |
| 18.12.2023 | 18,30 | 18,51 | 18,15 | 18,41 | 0,55% | - |
| 15.12.2023 | 18,61 | 18,78 | 18,20 | 18,31 | -1,40% | 4,00 |
| 14.12.2023 | 18,35 | 18,62 | 18,21 | 18,57 | 1,09% | 1.042,00 |
| 13.12.2023 | 17,94 | 18,40 | 17,86 | 18,37 | 2,50% | 11,00 |
| 12.12.2023 | 18,07 | 18,17 | 17,88 | 17,92 | -0,90% | 183,00 |
| 11.12.2023 | 17,77 | 18,13 | 17,68 | 18,08 | 1,72% | 767,00 |
| 08.12.2023 | 17,75 | 17,93 | 17,73 | 17,78 | 0,24% | 300,00 |
| 07.12.2023 | 17,90 | 18,02 | 17,71 | 17,73 | -1,05% | 5,00 |
| 06.12.2023 | 17,93 | 18,09 | 17,89 | 17,92 | 0,17% | - |
| 05.12.2023 | 18,27 | 18,37 | 17,88 | 17,89 | -2,41% | 100,00 |
| 04.12.2023 | 17,95 | 18,37 | 17,91 | 18,33 | 1,99% | 2.259,00 |