67,830$
0,65%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 67,50 | 68,16 | 67,08 | 67,83 | 0,65% | 1.814.012,00 |
| 18.11.2025 | 67,97 | 68,00 | 67,25 | 67,39 | -0,98% | 2.349.628,00 |
| 17.11.2025 | 68,43 | 68,93 | 67,53 | 68,06 | -3,34% | 3.012.754,00 |
| 13.11.2025 | 69,19 | 70,46 | 69,17 | 70,41 | 1,84% | 2.135.063,00 |
| 12.11.2025 | 69,02 | 69,54 | 68,35 | 69,14 | 0,36% | 1.712.983,00 |
| 11.11.2025 | 69,25 | 69,36 | 68,55 | 68,89 | -0,42% | 1.704.601,00 |
| 10.11.2025 | 68,04 | 69,50 | 67,98 | 69,18 | 2,13% | 2.829.895,00 |
| 07.11.2025 | 68,22 | 68,55 | 67,26 | 67,74 | -0,62% | 1.541.800,00 |
| 06.11.2025 | 67,11 | 68,36 | 67,08 | 68,16 | 1,69% | 3.561.135,00 |
| 05.11.2025 | 66,24 | 67,31 | 65,56 | 67,03 | 1,21% | 2.311.183,00 |
| 04.11.2025 | 65,60 | 66,49 | 65,28 | 66,23 | 0,68% | 2.505.624,00 |
| 03.11.2025 | 65,43 | 65,87 | 64,52 | 65,78 | 0,14% | 2.988.730,00 |
| 31.10.2025 | 66,98 | 66,98 | 65,50 | 65,69 | -1,97% | 3.075.445,00 |
| 30.10.2025 | 67,62 | 68,27 | 65,28 | 67,01 | 1,50% | 5.232.821,00 |
| 29.10.2025 | 66,29 | 66,40 | 65,55 | 66,02 | -1,06% | 2.819.988,00 |
| 28.10.2025 | 67,19 | 67,98 | 66,73 | 66,73 | -0,95% | 1.534.559,00 |
| 27.10.2025 | 67,76 | 67,76 | 67,16 | 67,37 | -0,07% | 1.123.629,00 |
| 24.10.2025 | 67,75 | 67,83 | 67,10 | 67,42 | -0,04% | 885.363,00 |
| 23.10.2025 | 67,62 | 68,00 | 67,16 | 67,45 | -0,33% | 1.228.536,00 |
| 22.10.2025 | 67,08 | 68,15 | 67,07 | 67,67 | 0,27% | 1.113.813,00 |
| 21.10.2025 | 67,88 | 67,96 | 67,34 | 67,49 | -0,40% | 1.927.489,00 |
| 20.10.2025 | 67,40 | 68,35 | 67,24 | 67,76 | 0,56% | 1.747.326,00 |
| 17.10.2025 | 67,45 | 67,58 | 66,73 | 67,38 | -0,06% | 2.462.459,00 |
| 16.10.2025 | 69,43 | 69,50 | 67,28 | 67,42 | -2,71% | 2.800.593,00 |
| 15.10.2025 | 68,73 | 69,46 | 68,58 | 69,30 | 0,92% | 1.188.723,00 |
| 14.10.2025 | 66,68 | 68,79 | 66,61 | 68,67 | 2,81% | 2.790.229,00 |
| 13.10.2025 | 66,62 | 67,44 | 66,35 | 66,79 | -0,07% | 1.026.326,00 |
| 10.10.2025 | 67,35 | 67,35 | 66,56 | 66,84 | 0,29% | 1.946.717,00 |
| 09.10.2025 | 67,26 | 68,02 | 66,58 | 66,65 | -0,97% | 2.235.313,00 |
| 08.10.2025 | 67,55 | 67,65 | 66,76 | 67,30 | 0,06% | 3.008.041,00 |
| 07.10.2025 | 69,12 | 69,26 | 67,20 | 67,26 | -2,34% | 2.309.566,00 |
| 06.10.2025 | 68,55 | 69,01 | 68,14 | 68,87 | 1,76% | 2.167.880,00 |
| 02.10.2025 | 66,03 | 67,79 | 65,89 | 67,68 | 2,30% | 2.796.979,00 |
| 01.10.2025 | 64,22 | 66,16 | 64,17 | 66,16 | 3,15% | 2.740.330,00 |
| 30.09.2025 | 65,63 | 65,94 | 64,11 | 64,14 | -2,23% | 2.275.245,00 |
| 29.09.2025 | 65,00 | 65,78 | 64,76 | 65,60 | 1,06% | 2.910.117,00 |
| 26.09.2025 | 64,73 | 65,10 | 64,47 | 64,91 | 0,54% | 1.494.638,00 |
| 25.09.2025 | 64,65 | 64,92 | 64,10 | 64,56 | 0,11% | 1.928.003,00 |
| 24.09.2025 | 63,82 | 64,63 | 63,60 | 64,49 | 0,53% | 2.256.470,00 |
| 23.09.2025 | 64,09 | 64,46 | 63,74 | 64,15 | -0,82% | 2.377.669,00 |
| 22.09.2025 | 63,84 | 64,77 | 63,43 | 64,68 | 1,44% | 8.126.187,00 |
| 19.09.2025 | 63,22 | 63,97 | 62,89 | 63,76 | 1,32% | 2.966.461,00 |
| 18.09.2025 | 63,58 | 63,77 | 62,85 | 62,93 | -1,50% | 1.780.624,00 |
| 17.09.2025 | 64,00 | 64,69 | 63,75 | 63,89 | 0,06% | 2.424.916,00 |
| 16.09.2025 | 64,15 | 64,35 | 63,75 | 63,85 | -0,05% | 2.434.089,00 |
| 15.09.2025 | 63,46 | 64,05 | 63,10 | 63,88 | 1,53% | 2.710.016,00 |
| 12.09.2025 | 62,91 | 63,34 | 62,79 | 62,92 | -0,88% | 2.545.566,00 |
| 11.09.2025 | 62,06 | 63,60 | 61,92 | 63,48 | 2,52% | 3.230.730,00 |
| 10.09.2025 | 61,97 | 62,31 | 61,44 | 61,92 | 0,10% | 3.048.254,00 |
| 09.09.2025 | 62,02 | 62,07 | 61,60 | 61,86 | -0,26% | 2.959.984,00 |
| 08.09.2025 | 62,85 | 63,24 | 61,33 | 62,02 | -1,71% | 3.618.806,00 |
| 05.09.2025 | 62,15 | 63,29 | 62,10 | 63,10 | 1,61% | 2.598.863,00 |
| 04.09.2025 | 62,40 | 62,44 | 61,79 | 62,10 | -0,50% | 2.088.950,00 |
| 03.09.2025 | 62,43 | 62,94 | 62,21 | 62,41 | -0,14% | 2.148.353,00 |
| 02.09.2025 | 63,16 | 63,16 | 62,31 | 62,50 | -1,31% | 2.348.639,00 |
| 29.08.2025 | 63,10 | 63,43 | 62,83 | 63,33 | 0,44% | 1.938.390,00 |
| 28.08.2025 | 62,75 | 63,11 | 62,34 | 63,05 | 0,67% | 2.379.116,00 |
| 27.08.2025 | 62,64 | 63,03 | 62,57 | 62,63 | -0,21% | 1.895.794,00 |
| 26.08.2025 | 62,88 | 63,14 | 62,64 | 62,76 | 0,05% | 3.218.912,00 |
| 25.08.2025 | 63,16 | 63,50 | 62,69 | 62,73 | -1,06% | 3.551.931,00 |
| 22.08.2025 | 63,81 | 64,35 | 63,25 | 63,40 | -0,61% | 2.916.091,00 |
| 21.08.2025 | 63,63 | 63,79 | 63,34 | 63,79 | 0,06% | 1.774.129,00 |
| 20.08.2025 | 66,70 | 66,70 | 63,69 | 63,75 | -4,22% | 3.328.917,00 |
| 19.08.2025 | 66,00 | 66,90 | 65,95 | 66,56 | 1,09% | 1.268.558,00 |
| 18.08.2025 | 65,43 | 65,97 | 65,11 | 65,84 | 0,84% | 1.856.524,00 |
| 15.08.2025 | 64,97 | 65,55 | 64,68 | 65,29 | 0,17% | 1.687.760,00 |
| 14.08.2025 | 65,00 | 65,18 | 64,47 | 65,18 | -0,52% | 2.002.982,00 |
| 13.08.2025 | 64,93 | 65,72 | 64,42 | 65,52 | 1,10% | 1.998.966,00 |
| 12.08.2025 | 65,40 | 65,72 | 64,60 | 64,81 | -0,51% | 1.693.751,00 |
| 11.08.2025 | 64,47 | 65,73 | 64,47 | 65,14 | 0,99% | 2.570.533,00 |
| 08.08.2025 | 64,70 | 65,83 | 64,46 | 64,50 | -0,88% | 3.622.875,00 |
| 07.08.2025 | 68,09 | 68,30 | 64,32 | 65,07 | -5,15% | 6.037.975,00 |
| 06.08.2025 | 68,84 | 68,97 | 68,06 | 68,60 | 0,65% | 2.964.219,00 |
| 05.08.2025 | 68,80 | 69,32 | 68,13 | 68,16 | -1,43% | 1.798.410,00 |
| 04.08.2025 | 68,17 | 69,61 | 68,12 | 69,15 | 1,66% | 1.778.661,00 |
| 01.08.2025 | 68,51 | 68,73 | 67,84 | 68,02 | 0,24% | 1.628.364,00 |
| 31.07.2025 | 68,35 | 68,63 | 67,65 | 67,86 | -1,24% | 1.498.658,00 |
| 30.07.2025 | 68,87 | 69,27 | 68,34 | 68,71 | -0,16% | 1.179.121,00 |
| 29.07.2025 | 69,05 | 69,29 | 68,44 | 68,82 | -0,33% | 1.502.594,00 |
| 28.07.2025 | 69,38 | 69,50 | 68,58 | 69,05 | -0,73% | 1.577.395,00 |
| 25.07.2025 | 69,58 | 69,89 | 68,72 | 69,56 | -0,66% | 1.829.633,00 |
| 24.07.2025 | 70,62 | 71,43 | 70,01 | 70,02 | -1,57% | 1.556.396,00 |
| 23.07.2025 | 71,37 | 71,77 | 70,94 | 71,14 | -0,28% | 1.270.538,00 |
| 22.07.2025 | 68,90 | 71,36 | 68,90 | 71,34 | 3,54% | 1.532.653,00 |
| 21.07.2025 | 69,28 | 69,69 | 68,73 | 68,90 | -0,35% | 1.652.342,00 |
| 18.07.2025 | 69,45 | 69,93 | 69,07 | 69,14 | -0,62% | 1.606.389,00 |
| 17.07.2025 | 67,72 | 69,69 | 67,68 | 69,57 | 2,37% | 3.342.055,00 |
| 16.07.2025 | 66,86 | 67,98 | 66,82 | 67,96 | 1,43% | 2.176.778,00 |
| 15.07.2025 | 67,23 | 67,36 | 66,44 | 67,00 | -0,45% | 2.463.748,00 |
| 14.07.2025 | 67,26 | 67,43 | 66,88 | 67,30 | -0,06% | 1.937.764,00 |
| 11.07.2025 | 67,61 | 67,61 | 66,86 | 67,34 | -0,61% | 1.865.759,00 |
| 10.07.2025 | 67,33 | 68,10 | 67,05 | 67,75 | 0,74% | 2.121.001,00 |
| 09.07.2025 | 68,65 | 68,78 | 67,04 | 67,25 | -1,39% | 2.632.727,00 |
| 08.07.2025 | 67,68 | 68,43 | 67,14 | 68,20 | 0,50% | 1.965.449,00 |
| 07.07.2025 | 68,61 | 68,75 | 67,84 | 67,86 | -1,54% | 2.087.855,00 |
| 03.07.2025 | 68,25 | 68,98 | 68,05 | 68,92 | 0,95% | 1.116.197,00 |
| 02.07.2025 | 67,76 | 68,35 | 67,18 | 68,27 | 0,52% | 2.807.548,00 |
| 01.07.2025 | 66,38 | 68,49 | 66,38 | 67,92 | 2,46% | 2.763.141,00 |
| 30.06.2025 | 65,34 | 66,38 | 65,10 | 66,29 | 1,44% | 3.859.842,00 |
| 27.06.2025 | 65,58 | 65,95 | 64,44 | 65,35 | -0,31% | 28.728.174,00 |