18,840€
1,73%
Echtzeit-Aktienkurs Wendy's Company
Bid:
Ask:
Aktienkurse zur Wendy's Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,89 | 18,94 | 18,89 | 18,94 | 2,27% | 650,00 |
| 25.04.2024 | 18,37 | 18,52 | 18,37 | 18,52 | -0,80% | 53,00 |
| 24.04.2024 | 18,83 | 18,83 | 18,67 | 18,67 | 0,08% | 276,00 |
| 23.04.2024 | 18,54 | 18,69 | 18,54 | 18,66 | 1,94% | 50,00 |
| 22.04.2024 | 18,08 | 18,30 | 18,08 | 18,30 | 1,92% | 281,00 |
| 19.04.2024 | 17,91 | 17,96 | 17,91 | 17,96 | 0,90% | 51,00 |
| 18.04.2024 | 17,78 | 17,87 | 17,78 | 17,80 | -0,25% | 121,00 |
| 17.04.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 2,12% | 80,00 |
| 16.04.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -0,63% | 50,00 |
| 15.04.2024 | 17,60 | 17,71 | 17,58 | 17,58 | 0,63% | 579,00 |
| 12.04.2024 | 17,60 | 17,60 | 17,47 | 17,47 | 0,11% | 41,00 |
| 11.04.2024 | 17,41 | 17,62 | 17,40 | 17,45 | 0,20% | 370,00 |
| 10.04.2024 | 17,26 | 17,42 | 17,26 | 17,42 | 2,44% | 140,00 |
| 09.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,31% | 640,00 |
| 08.04.2024 | 17,13 | 17,32 | 17,13 | 17,23 | 1,29% | 700,00 |
| 05.04.2024 | 16,86 | 17,01 | 16,79 | 17,01 | 0,92% | 1.203,00 |
| 04.04.2024 | 17,00 | 17,00 | 16,85 | 16,85 | -0,88% | 1.572,00 |
| 03.04.2024 | 17,03 | 17,03 | 17,00 | 17,00 | -1,42% | 650,00 |
| 02.04.2024 | 17,48 | 17,48 | 17,25 | 17,25 | -0,66% | 273,00 |
| 28.03.2024 | 17,30 | 17,36 | 17,30 | 17,36 | 0,58% | 101,00 |
| 27.03.2024 | 16,92 | 17,26 | 16,92 | 17,26 | 2,98% | 1.200,00 |
| 26.03.2024 | 17,12 | 17,12 | 16,76 | 16,76 | -0,95% | 285,00 |
| 25.03.2024 | 17,25 | 17,32 | 16,92 | 16,92 | -3,48% | 289,00 |
| 22.03.2024 | 17,51 | 17,53 | 17,36 | 17,53 | -0,09% | 980,00 |
| 21.03.2024 | 17,50 | 17,55 | 17,50 | 17,55 | 3,82% | 490,00 |
| 19.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 30,00 |
| 18.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,41% | 570,00 |
| 15.03.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 1,56% | 16,00 |
| 14.03.2024 | 16,80 | 16,80 | 16,71 | 16,71 | -1,97% | 21,00 |
| 13.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,13% | 300,00 |
| 12.03.2024 | 16,85 | 16,86 | 16,85 | 16,86 | 0,45% | 44,00 |
| 11.03.2024 | 16,80 | 16,80 | 16,78 | 16,78 | 0,60% | 400,00 |
| 08.03.2024 | 16,89 | 16,89 | 16,63 | 16,68 | -1,56% | 380,00 |
| 07.03.2024 | 17,17 | 17,17 | 16,94 | 16,95 | -1,14% | 110,00 |
| 06.03.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,94% | 5,00 |
| 05.03.2024 | 16,89 | 16,99 | 16,89 | 16,98 | 1,59% | 232,00 |
| 04.03.2024 | 16,65 | 16,72 | 16,55 | 16,72 | 0,18% | 208,00 |
| 01.03.2024 | 16,84 | 16,91 | 16,69 | 16,69 | -0,77% | 1.480,00 |
| 29.02.2024 | 16,81 | 16,82 | 16,81 | 16,82 | -1,29% | 144,00 |
| 28.02.2024 | 16,65 | 17,04 | 16,65 | 17,04 | 2,07% | 380,00 |
| 27.02.2024 | 16,70 | 16,75 | 16,69 | 16,69 | -1,48% | 96,00 |
| 26.02.2024 | 16,93 | 17,00 | 16,93 | 16,94 | -0,12% | 247,00 |
| 23.02.2024 | 16,67 | 16,96 | 16,45 | 16,96 | 2,17% | 890,00 |
| 22.02.2024 | 16,57 | 16,71 | 16,57 | 16,60 | 0,36% | 657,00 |
| 21.02.2024 | 16,61 | 16,70 | 16,43 | 16,54 | -1,11% | 2.456,00 |
| 20.02.2024 | 17,02 | 17,02 | 16,73 | 16,73 | -3,96% | 715,00 |
| 19.02.2024 | 17,21 | 17,42 | 17,21 | 17,42 | 1,84% | 411,00 |
| 16.02.2024 | 17,44 | 17,44 | 17,10 | 17,10 | -3,17% | 855,00 |
| 15.02.2024 | 18,27 | 18,46 | 17,20 | 17,66 | -1,04% | 1.171,00 |
| 14.02.2024 | 17,99 | 17,99 | 17,82 | 17,85 | 0,22% | 261,00 |
| 13.02.2024 | 18,17 | 18,17 | 17,80 | 17,81 | -1,08% | 429,00 |
| 12.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,45% | 55,00 |
| 09.02.2024 | 17,86 | 17,92 | 17,86 | 17,92 | 1,50% | 80,00 |
| 08.02.2024 | 17,62 | 17,66 | 17,62 | 17,66 | 0,66% | 225,00 |
| 07.02.2024 | 17,56 | 17,75 | 17,54 | 17,54 | -0,82% | 289,00 |
| 06.02.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 0,68% | 60,00 |
| 05.02.2024 | 17,59 | 17,59 | 17,57 | 17,57 | 0,37% | 10,00 |
| 02.02.2024 | 17,75 | 17,75 | 17,50 | 17,50 | -1,10% | 295,00 |
| 01.02.2024 | 17,78 | 17,84 | 17,57 | 17,70 | 0,54% | 556,00 |
| 31.01.2024 | 17,65 | 17,66 | 17,60 | 17,60 | -0,85% | 394,00 |
| 30.01.2024 | 18,00 | 18,00 | 17,75 | 17,75 | -0,17% | 288,00 |
| 29.01.2024 | 17,70 | 17,78 | 17,70 | 17,78 | 0,31% | 298,00 |
| 26.01.2024 | 17,63 | 17,73 | 17,63 | 17,73 | 1,93% | 52,00 |
| 25.01.2024 | 17,38 | 17,39 | 17,38 | 17,39 | 0,03% | 30,00 |
| 24.01.2024 | 17,64 | 17,64 | 17,39 | 17,39 | -0,77% | 381,00 |
| 23.01.2024 | 17,46 | 17,55 | 17,46 | 17,52 | 0,75% | 173,00 |
| 22.01.2024 | 17,60 | 17,75 | 17,39 | 17,39 | -2,00% | 1.558,00 |
| 19.01.2024 | 17,70 | 17,75 | 17,70 | 17,75 | 0,34% | 15,00 |
| 18.01.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 1,17% | 55,00 |
| 17.01.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,46% | 30,00 |
| 16.01.2024 | 17,76 | 17,76 | 17,40 | 17,40 | -2,41% | 1.087,00 |
| 15.01.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,79% | 6,00 |
| 12.01.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -0,14% | 1.720,00 |
| 11.01.2024 | 17,75 | 17,89 | 17,72 | 17,72 | -0,90% | 36,00 |
| 09.01.2024 | 17,73 | 17,88 | 17,73 | 17,88 | 2,88% | 190,00 |
| 08.01.2024 | 17,42 | 17,42 | 17,38 | 17,38 | 0,43% | 85,00 |
| 05.01.2024 | 17,37 | 17,37 | 17,30 | 17,30 | -0,55% | 42,00 |
| 04.01.2024 | 17,47 | 17,47 | 17,40 | 17,40 | -0,51% | 260,00 |
| 03.01.2024 | 17,50 | 17,52 | 17,49 | 17,49 | -2,02% | 1.157,00 |
| 02.01.2024 | 17,77 | 17,85 | 17,77 | 17,85 | 0,85% | 63,00 |
| 29.12.2023 | 17,59 | 17,75 | 17,59 | 17,70 | 0,77% | 237,00 |
| 28.12.2023 | 17,57 | 17,81 | 17,54 | 17,56 | -1,15% | 215,00 |
| 27.12.2023 | 18,04 | 18,10 | 17,77 | 17,77 | -0,98% | 41,00 |
| 22.12.2023 | 17,78 | 17,94 | 17,78 | 17,94 | 0,22% | 44,00 |
| 21.12.2023 | 18,27 | 18,27 | 17,90 | 17,90 | -4,05% | 120,00 |
| 20.12.2023 | 18,66 | 18,66 | 18,66 | 18,66 | 1,00% | 25,00 |
| 19.12.2023 | 18,47 | 18,47 | 18,47 | 18,47 | -1,62% | 85,00 |
| 15.12.2023 | 18,78 | 18,78 | 18,78 | 18,78 | 1,87% | 4,00 |
| 14.12.2023 | 18,30 | 18,47 | 18,30 | 18,43 | 1,43% | 1.042,00 |
| 13.12.2023 | 18,17 | 18,17 | 18,17 | 18,17 | 1,42% | 11,00 |
| 12.12.2023 | 18,00 | 18,00 | 17,92 | 17,92 | -0,56% | 183,00 |
| 11.12.2023 | 17,90 | 18,04 | 17,68 | 18,02 | 1,12% | 767,00 |
| 08.12.2023 | 17,82 | 17,82 | 17,82 | 17,82 | -0,75% | 300,00 |
| 07.12.2023 | 17,95 | 17,95 | 17,95 | 17,95 | -0,25% | 5,00 |
| 05.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -1,72% | 100,00 |
| 04.12.2023 | 18,00 | 18,31 | 18,00 | 18,31 | 1,78% | 2.259,00 |
| 01.12.2023 | 17,33 | 17,99 | 17,32 | 17,99 | 5,64% | 2.132,00 |
| 30.11.2023 | 17,10 | 17,10 | 17,03 | 17,03 | -0,53% | 1.364,00 |
| 29.11.2023 | 17,12 | 17,12 | 17,12 | 17,12 | -0,81% | 195,00 |
| 28.11.2023 | 17,71 | 17,71 | 17,25 | 17,26 | -2,62% | 565,00 |