67,610€
0,24%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 68,62 | 70,03 | 68,25 | 69,87 | 2,06% | 5.429,00 |
| 04.05.2026 | 68,30 | 69,21 | 67,62 | 68,46 | -0,48% | 196,00 |
| 30.04.2026 | 67,01 | 69,03 | 66,94 | 68,79 | 2,18% | 432,00 |
| 29.04.2026 | 66,95 | 67,79 | 66,74 | 67,32 | 0,81% | 137,00 |
| 28.04.2026 | 67,37 | 68,12 | 66,65 | 66,78 | -0,71% | 23,00 |
| 27.04.2026 | 68,88 | 69,04 | 67,24 | 67,26 | -2,55% | 134,00 |
| 24.04.2026 | 69,47 | 69,71 | 68,78 | 69,02 | -0,69% | 429,00 |
| 23.04.2026 | 67,13 | 69,71 | 67,04 | 69,50 | 3,02% | 534,00 |
| 22.04.2026 | 67,28 | 67,71 | 66,94 | 67,46 | 0,58% | 56,00 |
| 21.04.2026 | 67,14 | 67,55 | 66,64 | 67,07 | 0,13% | 387,00 |
| 20.04.2026 | 66,15 | 67,19 | 66,07 | 66,98 | 0,62% | 334,00 |
| 17.04.2026 | 65,94 | 66,78 | 65,47 | 66,57 | 1,06% | 2.434,00 |
| 16.04.2026 | 66,80 | 67,41 | 65,62 | 65,87 | -1,26% | 117,00 |
| 15.04.2026 | 66,57 | 67,43 | 66,53 | 66,71 | 0,17% | 194,00 |
| 14.04.2026 | 65,93 | 66,77 | 65,59 | 66,60 | 1,00% | 31,00 |
| 13.04.2026 | 64,97 | 66,14 | 64,93 | 65,94 | 1,10% | 180,00 |
| 10.04.2026 | 65,67 | 66,28 | 65,06 | 65,22 | -0,76% | 270,00 |
| 09.04.2026 | 66,43 | 67,13 | 65,64 | 65,72 | -1,16% | 228,00 |
| 08.04.2026 | 66,99 | 67,25 | 65,10 | 66,49 | 0,73% | 615,00 |
| 07.04.2026 | 66,94 | 67,07 | 65,94 | 66,01 | -0,56% | 110,00 |
| 02.04.2026 | 64,33 | 66,86 | 64,16 | 66,38 | 2,41% | 566,00 |
| 01.04.2026 | 64,02 | 64,89 | 63,43 | 64,82 | 1,38% | 167,00 |
| 31.03.2026 | 64,89 | 65,18 | 63,56 | 63,94 | -0,62% | 87,00 |
| 30.03.2026 | 62,17 | 65,09 | 62,17 | 64,34 | 3,72% | 628,00 |
| 27.03.2026 | 63,32 | 63,52 | 61,82 | 62,03 | -2,18% | 678,00 |
| 26.03.2026 | 62,82 | 64,14 | 62,59 | 63,41 | 0,54% | 202,00 |
| 25.03.2026 | 63,94 | 64,24 | 61,75 | 63,07 | -1,00% | 1.022,00 |
| 24.03.2026 | 64,74 | 65,28 | 63,68 | 63,71 | -1,36% | 1.712,00 |
| 23.03.2026 | 63,23 | 65,05 | 63,07 | 64,59 | 1,02% | 525,00 |
| 20.03.2026 | 64,03 | 64,31 | 63,35 | 63,94 | -0,17% | 353,00 |
| 19.03.2026 | 64,27 | 64,67 | 63,63 | 64,05 | -1,10% | 290,00 |
| 18.03.2026 | 65,43 | 65,53 | 64,70 | 64,76 | -0,46% | 470,00 |
| 17.03.2026 | 64,71 | 65,51 | 64,61 | 65,06 | 0,29% | 7.423,00 |
| 16.03.2026 | 63,72 | 65,18 | 63,37 | 64,87 | 1,98% | 1.500,00 |
| 13.03.2026 | 62,67 | 63,82 | 62,55 | 63,61 | 1,53% | 603,00 |
| 12.03.2026 | 61,86 | 63,49 | 61,66 | 62,65 | 0,74% | 257,00 |
| 11.03.2026 | 63,36 | 63,36 | 61,26 | 62,19 | 0,26% | 720,00 |
| 10.03.2026 | 63,05 | 63,75 | 61,77 | 62,03 | -1,60% | 158,00 |
| 09.03.2026 | 62,53 | 63,57 | 61,21 | 63,04 | -1,04% | 2.605,00 |
| 06.03.2026 | 63,19 | 64,11 | 62,16 | 63,70 | 0,87% | 191,00 |
| 05.03.2026 | 61,49 | 63,37 | 61,13 | 63,15 | 2,97% | 221,00 |
| 04.03.2026 | 62,01 | 62,19 | 60,65 | 61,33 | -1,26% | 101,00 |
| 03.03.2026 | 61,43 | 62,83 | 60,62 | 62,11 | 0,89% | 501,00 |
| 02.03.2026 | 60,59 | 62,46 | 60,42 | 61,56 | 1,48% | 2.908,00 |
| 27.02.2026 | 59,18 | 61,02 | 58,80 | 60,66 | 2,43% | 658,00 |
| 26.02.2026 | 57,23 | 59,80 | 57,17 | 59,22 | 3,40% | 1.088,00 |
| 25.02.2026 | 58,32 | 58,51 | 56,99 | 57,27 | -2,04% | 23,00 |
| 24.02.2026 | 57,38 | 58,48 | 57,22 | 58,46 | 2,01% | 579,00 |
| 23.02.2026 | 58,15 | 58,75 | 56,96 | 57,31 | -1,92% | 897,00 |
| 20.02.2026 | 58,35 | 58,55 | 57,87 | 58,43 | 0,34% | 93,00 |
| 19.02.2026 | 58,39 | 58,95 | 58,13 | 58,23 | -0,36% | 420,00 |
| 18.02.2026 | 57,54 | 58,54 | 57,47 | 58,44 | 1,67% | 438,00 |
| 17.02.2026 | 55,78 | 57,61 | 55,78 | 57,48 | 2,99% | 344,00 |
| 16.02.2026 | 55,79 | 55,93 | 55,77 | 55,81 | 0,16% | 99,00 |
| 13.02.2026 | 55,95 | 56,83 | 55,14 | 55,72 | -0,36% | 1.617,00 |
| 12.02.2026 | 59,68 | 59,84 | 55,45 | 55,92 | -6,14% | 1.464,00 |
| 11.02.2026 | 59,02 | 59,88 | 58,92 | 59,58 | 0,81% | 181,00 |
| 10.02.2026 | 59,63 | 59,85 | 59,06 | 59,10 | -0,74% | 410,00 |
| 09.02.2026 | 59,80 | 59,96 | 59,33 | 59,54 | -0,77% | 433,00 |
| 06.02.2026 | 59,62 | 60,48 | 59,45 | 60,00 | 0,59% | 475,00 |
| 05.02.2026 | 58,84 | 60,11 | 58,71 | 59,65 | 1,48% | 1.467,00 |
| 04.02.2026 | 56,49 | 59,31 | 56,42 | 58,78 | 4,11% | 260,00 |
| 03.02.2026 | 56,72 | 57,49 | 56,44 | 56,46 | -0,58% | 524,00 |
| 02.02.2026 | 56,29 | 56,98 | 56,23 | 56,79 | 0,48% | 405,00 |
| 30.01.2026 | 56,49 | 56,61 | 55,86 | 56,52 | 0,30% | 491,00 |
| 29.01.2026 | 56,31 | 57,01 | 56,12 | 56,35 | -0,16% | 1.009,00 |
| 28.01.2026 | 56,30 | 57,73 | 56,16 | 56,44 | 0,66% | 480,00 |
| 27.01.2026 | 56,59 | 57,13 | 56,03 | 56,07 | -0,76% | 456,00 |
| 26.01.2026 | 57,69 | 57,79 | 56,37 | 56,50 | -2,28% | 333,00 |
| 23.01.2026 | 58,41 | 58,61 | 57,79 | 57,82 | -0,86% | 138,00 |
| 22.01.2026 | 58,23 | 59,10 | 58,10 | 58,32 | 0,17% | 402,00 |
| 21.01.2026 | 58,32 | 59,61 | 58,09 | 58,22 | -0,05% | 575,00 |
| 20.01.2026 | 58,49 | 58,49 | 57,53 | 58,25 | -0,73% | 231,00 |
| 19.01.2026 | 58,61 | 58,96 | 58,49 | 58,68 | -0,47% | 645,00 |
| 16.01.2026 | 59,93 | 59,93 | 58,62 | 58,96 | -1,57% | 2.023,00 |
| 15.01.2026 | 60,09 | 60,29 | 59,59 | 59,90 | -0,13% | 87,00 |
| 14.01.2026 | 59,46 | 60,15 | 59,37 | 59,98 | 0,81% | 61,00 |
| 13.01.2026 | 59,59 | 60,48 | 59,26 | 59,50 | -0,12% | 674,00 |
| 12.01.2026 | 59,04 | 59,75 | 58,67 | 59,57 | 0,51% | 171,00 |
| 09.01.2026 | 58,94 | 59,48 | 58,08 | 59,27 | 0,63% | 623,00 |
| 08.01.2026 | 57,44 | 58,95 | 57,44 | 58,90 | 1,92% | 270,00 |
| 07.01.2026 | 57,83 | 58,48 | 57,58 | 57,79 | -0,16% | 53,00 |
| 06.01.2026 | 56,90 | 58,11 | 56,89 | 57,88 | 1,56% | 2.529,00 |
| 05.01.2026 | 58,07 | 58,22 | 56,82 | 56,99 | -1,52% | 361,00 |
| 02.01.2026 | 58,20 | 58,32 | 56,99 | 57,87 | -1,28% | 1.773,00 |
| 30.12.2025 | 58,57 | 58,64 | 58,54 | 58,62 | 0,07% | 33,00 |
| 29.12.2025 | 59,34 | 59,48 | 58,47 | 58,58 | 0,33% | 308,00 |
| 23.12.2025 | 59,18 | 59,36 | 58,37 | 58,39 | -2,36% | 219,00 |
| 22.12.2025 | 59,83 | 59,88 | 59,34 | 59,80 | -0,03% | 15,00 |
| 19.12.2025 | 59,67 | 59,87 | 59,53 | 59,82 | 0,35% | - |
| 18.12.2025 | 59,77 | 60,31 | 59,51 | 59,61 | -0,32% | 536,00 |
| 17.12.2025 | 60,13 | 60,45 | 59,68 | 59,80 | -0,23% | 179,00 |
| 16.12.2025 | 60,35 | 60,56 | 59,85 | 59,94 | -0,78% | - |
| 15.12.2025 | 60,40 | 60,65 | 59,97 | 60,41 | 0,12% | 284,00 |
| 12.12.2025 | 60,01 | 60,57 | 59,96 | 60,34 | 0,48% | 74,00 |
| 11.12.2025 | 60,34 | 60,80 | 59,51 | 60,05 | -0,78% | 288,00 |
| 10.12.2025 | 61,00 | 61,30 | 60,38 | 60,52 | -0,82% | 284,00 |
| 09.12.2025 | 61,56 | 62,28 | 61,00 | 61,02 | -0,97% | 702,00 |
| 08.12.2025 | 63,09 | 63,26 | 61,42 | 61,62 | -2,42% | 1.068,00 |
| 05.12.2025 | 61,72 | 63,30 | 61,67 | 63,15 | 2,27% | - |