68,250€
-1,29%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,21 | 69,66 | 67,96 | 68,28 | -1,24% | - |
| 11.11.2026 | 69,77 | 70,21 | 68,48 | 69,14 | -0,58% | 481,00 |
| 10.11.2026 | 69,36 | 69,79 | 68,33 | 69,54 | 0,64% | - |
| 09.11.2026 | 69,82 | 70,02 | 68,56 | 69,10 | -0,86% | 85,00 |
| 06.11.2026 | 69,45 | 70,60 | 68,58 | 69,70 | -0,44% | 66,00 |
| 05.11.2026 | 69,85 | 70,82 | 69,06 | 70,01 | 0,29% | 1.002,00 |
| 04.11.2026 | 66,21 | 69,88 | 66,05 | 69,81 | 5,15% | 57,00 |
| 03.11.2026 | 66,31 | 66,96 | 65,74 | 66,39 | -0,45% | 717,00 |
| 02.11.2026 | 65,03 | 66,74 | 64,74 | 66,69 | 2,95% | 1.446,00 |
| 30.10.2026 | 65,97 | 66,35 | 64,69 | 64,78 | -1,52% | 58,00 |
| 29.10.2026 | 67,02 | 67,56 | 64,19 | 65,78 | -1,51% | 678,00 |
| 28.10.2026 | 66,40 | 67,68 | 66,27 | 66,79 | 0,56% | 229,00 |
| 27.10.2026 | 66,80 | 67,16 | 65,95 | 66,42 | -0,32% | 52,00 |
| 26.10.2026 | 67,55 | 68,24 | 65,95 | 66,63 | -1,01% | 140,00 |
| 23.10.2026 | 67,98 | 68,27 | 66,43 | 67,31 | -1,22% | 128,00 |
| 22.10.2026 | 65,65 | 68,18 | 65,57 | 68,14 | 3,23% | 256,00 |
| 21.10.2026 | 66,98 | 67,21 | 65,96 | 66,01 | -1,29% | 429,00 |
| 20.10.2026 | 66,31 | 67,55 | 66,13 | 66,87 | 0,81% | 27,00 |
| 19.10.2026 | 66,95 | 67,01 | 65,85 | 66,33 | -0,38% | 224,00 |
| 16.10.2026 | 66,11 | 66,94 | 65,79 | 66,58 | 0,71% | - |
| 15.10.2026 | 66,12 | 66,22 | 65,99 | 66,11 | 1,79% | - |
| 14.10.2026 | 63,72 | 65,02 | 63,70 | 64,95 | 2,03% | 14,00 |
| 13.10.2026 | 63,77 | 64,35 | 63,26 | 63,66 | -0,22% | 223,00 |
| 12.10.2026 | 63,48 | 63,86 | 62,88 | 63,80 | 0,71% | 673,00 |
| 09.10.2026 | 62,98 | 63,65 | 62,69 | 63,35 | 0,54% | 644,00 |
| 08.10.2026 | 61,87 | 63,33 | 61,43 | 63,01 | 1,58% | 308,00 |
| 07.10.2026 | 62,49 | 63,13 | 61,98 | 62,03 | -0,62% | 144,00 |
| 06.10.2026 | 62,43 | 63,10 | 62,13 | 62,42 | 0,19% | 64,00 |
| 05.10.2026 | 62,37 | 62,83 | 61,70 | 62,30 | 0,31% | 626,00 |
| 02.10.2026 | 62,19 | 62,63 | 61,46 | 62,11 | 0,03% | 135,00 |
| 01.10.2026 | 62,79 | 63,11 | 61,65 | 62,09 | -1,11% | 460,00 |
| 30.09.2026 | 63,26 | 63,32 | 62,60 | 62,79 | -0,40% | 360,00 |
| 29.09.2026 | 62,90 | 63,36 | 62,27 | 63,04 | 0,27% | 1.191,00 |
| 28.09.2026 | 62,70 | 63,27 | 62,36 | 62,87 | 0,00% | 499,00 |
| 25.09.2026 | 62,42 | 63,00 | 61,53 | 62,87 | 0,80% | 728,00 |
| 24.09.2026 | 62,78 | 63,10 | 62,29 | 62,37 | -0,91% | 3.125,00 |
| 23.09.2026 | 63,01 | 63,51 | 62,28 | 62,94 | 0,21% | 337,00 |
| 22.09.2026 | 63,31 | 64,49 | 62,70 | 62,81 | -0,73% | - |
| 21.09.2026 | 63,82 | 64,02 | 62,83 | 63,27 | -0,32% | 29,00 |
| 18.09.2026 | 63,38 | 64,19 | 62,80 | 63,47 | -0,61% | 216,00 |
| 17.09.2026 | 65,79 | 66,05 | 63,41 | 63,86 | -2,27% | 637,00 |
| 16.09.2026 | 65,53 | 66,31 | 65,14 | 65,34 | -0,12% | 192,00 |
| 15.09.2026 | 68,19 | 68,28 | 65,40 | 65,42 | -4,24% | 38,00 |
| 14.09.2026 | 66,52 | 68,59 | 66,15 | 68,32 | 2,91% | 64,00 |
| 11.09.2026 | 66,17 | 66,63 | 65,50 | 66,39 | 0,77% | 551,00 |
| 10.09.2026 | 66,43 | 66,87 | 65,71 | 65,88 | -0,50% | 405,00 |
| 09.09.2026 | 67,28 | 67,28 | 66,14 | 66,21 | -1,74% | 185,00 |
| 08.09.2026 | 68,38 | 69,28 | 67,29 | 67,38 | -1,64% | 386,00 |
| 07.09.2026 | 68,72 | 68,77 | 68,42 | 68,50 | -0,75% | 36,00 |
| 04.09.2026 | 68,94 | 70,01 | 68,68 | 69,02 | -0,03% | 192,00 |
| 03.09.2026 | 68,10 | 70,31 | 67,96 | 69,04 | 1,40% | 406,00 |
| 02.09.2026 | 67,50 | 69,23 | 67,42 | 68,09 | 0,84% | 172,00 |
| 01.09.2026 | 67,17 | 67,84 | 66,72 | 67,52 | 0,73% | - |
| 31.08.2026 | 67,42 | 67,58 | 66,64 | 67,03 | -0,78% | 200,00 |
| 28.08.2026 | 67,08 | 67,75 | 67,01 | 67,56 | 0,79% | 18,00 |
| 27.08.2026 | 68,40 | 68,48 | 66,87 | 67,03 | -1,46% | 183,00 |
| 26.08.2026 | 69,93 | 70,01 | 67,99 | 68,02 | -2,62% | 288,00 |
| 25.08.2026 | 69,87 | 70,01 | 69,42 | 69,85 | -0,16% | 160,00 |
| 24.08.2026 | 69,41 | 70,19 | 68,91 | 69,96 | 1,04% | 356,00 |
| 21.08.2026 | 67,99 | 69,38 | 67,76 | 69,24 | 1,64% | 277,00 |
| 20.08.2026 | 68,17 | 68,32 | 67,38 | 68,12 | 3,18% | 24,00 |
| 19.08.2026 | 65,99 | 67,39 | 65,17 | 66,02 | -5,51% | 512,00 |
| 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 |