62,310$
-1,42%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 63,39 | 63,43 | 62,06 | 62,31 | -1,42% | 1.523.221,00 |
| 20.02.2025 | 63,14 | 63,35 | 62,01 | 63,21 | 0,03% | 1.913.070,00 |
| 19.02.2025 | 64,30 | 64,54 | 62,78 | 63,19 | -2,26% | 2.087.916,00 |
| 18.02.2025 | 64,26 | 65,04 | 63,13 | 64,65 | 0,20% | 2.186.884,00 |
| 14.02.2025 | 65,62 | 66,00 | 63,24 | 64,52 | -2,82% | 2.912.624,00 |
| 13.02.2025 | 65,71 | 66,49 | 64,07 | 66,39 | 0,85% | 2.689.403,00 |
| 12.02.2025 | 67,74 | 68,54 | 65,51 | 65,83 | -1,58% | 3.898.697,00 |
| 11.02.2025 | 66,02 | 67,30 | 64,81 | 66,89 | 0,78% | 4.560.547,00 |
| 10.02.2025 | 64,54 | 66,51 | 64,44 | 66,37 | 3,48% | 3.367.377,00 |
| 07.02.2025 | 64,00 | 64,85 | 63,97 | 64,14 | 0,08% | 1.801.496,00 |
| 06.02.2025 | 62,39 | 64,92 | 62,39 | 64,09 | 2,20% | 2.461.286,00 |
| 05.02.2025 | 62,12 | 62,75 | 61,48 | 62,71 | 1,26% | 1.532.044,00 |
| 04.02.2025 | 61,86 | 62,75 | 61,70 | 61,93 | 0,37% | 1.613.871,00 |
| 03.02.2025 | 60,22 | 62,08 | 59,67 | 61,70 | 0,26% | 2.173.378,00 |
| 31.01.2025 | 62,23 | 62,46 | 61,35 | 61,54 | -1,49% | 1.627.976,00 |
| 30.01.2025 | 62,17 | 62,82 | 62,06 | 62,47 | 0,77% | 1.141.454,00 |
| 29.01.2025 | 62,40 | 62,54 | 61,73 | 61,99 | -0,67% | 1.149.691,00 |
| 28.01.2025 | 62,29 | 62,92 | 61,95 | 62,41 | 0,06% | 1.081.061,00 |
| 27.01.2025 | 61,99 | 63,01 | 61,99 | 62,37 | 0,47% | 1.587.115,00 |
| 24.01.2025 | 62,24 | 62,72 | 61,54 | 62,08 | 0,89% | 2.269.539,00 |
| 23.01.2025 | 60,65 | 61,55 | 59,94 | 61,53 | 1,64% | 6.922.433,00 |
| 22.01.2025 | 60,74 | 60,91 | 59,86 | 60,54 | -0,33% | 2.225.365,00 |
| 21.01.2025 | 60,64 | 61,35 | 60,50 | 60,74 | 0,43% | 3.356.395,00 |
| 17.01.2025 | 60,65 | 60,90 | 60,33 | 60,48 | 0,02% | 1.493.242,00 |
| 16.01.2025 | 60,07 | 60,73 | 60,03 | 60,47 | 0,05% | 1.280.073,00 |
| 15.01.2025 | 62,35 | 62,72 | 60,20 | 60,44 | -0,71% | 1.371.718,00 |
| 14.01.2025 | 60,83 | 61,26 | 60,14 | 60,87 | -0,11% | 2.819.949,00 |
| 13.01.2025 | 60,88 | 61,09 | 60,38 | 60,94 | 0,10% | 1.867.422,00 |
| 10.01.2025 | 61,71 | 62,14 | 60,87 | 60,88 | -2,65% | 1.745.627,00 |
| 08.01.2025 | 62,65 | 63,09 | 62,19 | 62,54 | -0,95% | 1.262.317,00 |
| 07.01.2025 | 64,05 | 64,57 | 63,09 | 63,14 | -1,20% | 1.304.753,00 |
| 06.01.2025 | 64,98 | 65,65 | 63,74 | 63,91 | -1,59% | 1.751.414,00 |
| 03.01.2025 | 65,56 | 65,74 | 64,72 | 64,94 | -0,95% | 989.844,00 |
| 02.01.2025 | 65,68 | 66,52 | 65,10 | 65,56 | 0,58% | 841.766,00 |
| 31.12.2024 | 64,80 | 65,42 | 64,61 | 65,18 | 0,42% | 581.235,00 |
| 30.12.2024 | 65,18 | 65,20 | 64,55 | 64,91 | -0,96% | 730.084,00 |
| 27.12.2024 | 65,66 | 65,95 | 65,28 | 65,54 | -0,46% | 540.279,00 |
| 26.12.2024 | 65,44 | 66,24 | 65,38 | 65,84 | 0,30% | 697.090,00 |
| 24.12.2024 | 66,20 | 66,20 | 65,42 | 65,64 | -0,85% | 584.407,00 |
| 23.12.2024 | 66,57 | 66,98 | 65,62 | 66,20 | -0,85% | 1.251.028,00 |
| 20.12.2024 | 64,82 | 67,06 | 64,69 | 66,77 | 1,91% | 1.772.764,00 |
| 19.12.2024 | 66,15 | 66,77 | 65,49 | 65,52 | -0,65% | 1.440.576,00 |
| 18.12.2024 | 67,31 | 67,66 | 65,77 | 65,95 | -2,27% | 4.864.351,00 |
| 17.12.2024 | 67,30 | 68,35 | 67,11 | 67,48 | -0,06% | 1.561.405,00 |
| 16.12.2024 | 68,34 | 68,40 | 67,45 | 67,52 | -1,11% | 1.584.460,00 |
| 13.12.2024 | 69,64 | 69,70 | 68,01 | 68,28 | -1,34% | 1.298.788,00 |
| 12.12.2024 | 69,69 | 69,84 | 68,88 | 69,21 | -0,85% | 1.666.943,00 |
| 11.12.2024 | 70,04 | 70,78 | 69,22 | 69,80 | -0,29% | 3.540.534,00 |
| 10.12.2024 | 70,09 | 70,53 | 69,49 | 70,00 | -0,07% | 1.963.768,00 |
| 09.12.2024 | 69,48 | 71,42 | 69,42 | 70,05 | 1,54% | 2.759.928,00 |
| 06.12.2024 | 69,79 | 70,53 | 68,90 | 68,99 | -1,08% | 1.023.683,00 |
| 05.12.2024 | 71,11 | 71,22 | 69,61 | 69,74 | -1,93% | 1.723.246,00 |
| 04.12.2024 | 71,10 | 71,65 | 70,75 | 71,11 | 0,41% | 1.326.856,00 |
| 03.12.2024 | 70,13 | 71,53 | 69,23 | 70,82 | 1,58% | 2.550.906,00 |
| 02.12.2024 | 69,64 | 70,14 | 69,17 | 69,72 | 0,16% | 1.878.115,00 |
| 29.11.2024 | 70,12 | 70,12 | 69,33 | 69,61 | -0,81% | 820.114,00 |
| 27.11.2024 | 69,61 | 70,49 | 69,29 | 70,18 | 1,40% | 1.571.827,00 |
| 26.11.2024 | 69,58 | 70,31 | 68,91 | 69,21 | -0,86% | 1.472.076,00 |
| 25.11.2024 | 69,55 | 70,22 | 69,02 | 69,81 | 1,03% | 1.929.404,00 |
| 22.11.2024 | 69,85 | 70,00 | 69,06 | 69,10 | -0,45% | 2.090.118,00 |
| 20.11.2024 | 69,33 | 69,68 | 67,88 | 69,41 | -0,06% | 1.186.166,00 |
| 19.11.2024 | 68,57 | 69,92 | 68,54 | 69,45 | 0,78% | 1.063.448,00 |
| 18.11.2024 | 67,54 | 69,43 | 67,54 | 68,91 | 2,06% | 1.122.289,00 |
| 15.11.2024 | 68,35 | 68,35 | 67,27 | 67,52 | -1,39% | 1.264.930,00 |
| 14.11.2024 | 68,41 | 68,92 | 67,73 | 68,47 | 0,82% | 1.673.597,00 |
| 13.11.2024 | 67,23 | 68,49 | 67,03 | 67,91 | 0,80% | 1.317.730,00 |
| 12.11.2024 | 67,60 | 67,90 | 66,66 | 67,37 | -0,74% | 2.547.228,00 |
| 11.11.2024 | 67,58 | 68,34 | 67,50 | 67,87 | -0,18% | 1.357.776,00 |
| 08.11.2024 | 68,27 | 68,48 | 67,92 | 67,99 | -0,90% | 1.287.023,00 |
| 07.11.2024 | 68,40 | 69,49 | 68,17 | 68,61 | 0,51% | 1.261.393,00 |
| 06.11.2024 | 69,04 | 69,04 | 66,80 | 68,26 | 0,09% | 2.150.473,00 |
| 05.11.2024 | 68,41 | 69,21 | 67,07 | 68,20 | -2,63% | 3.248.895,00 |
| 04.11.2024 | 70,00 | 70,41 | 69,85 | 70,04 | 0,09% | 1.758.846,00 |
| 01.11.2024 | 69,50 | 70,21 | 69,26 | 69,98 | 0,62% | 1.232.869,00 |
| 31.10.2024 | 70,13 | 70,30 | 69,40 | 69,55 | -0,80% | 1.053.314,00 |
| 30.10.2024 | 70,28 | 70,29 | 69,71 | 70,11 | -0,55% | 1.151.767,00 |
| 29.10.2024 | 70,36 | 71,43 | 70,36 | 70,50 | -0,84% | 947.233,00 |
| 28.10.2024 | 71,24 | 71,24 | 70,36 | 71,10 | 0,79% | 1.277.735,00 |
| 25.10.2024 | 72,19 | 72,51 | 70,46 | 70,54 | -2,29% | 945.203,00 |
| 24.10.2024 | 73,50 | 73,71 | 72,05 | 72,19 | -1,77% | 1.175.650,00 |
| 23.10.2024 | 73,54 | 74,09 | 73,01 | 73,49 | 1,89% | 2.086.661,00 |
| 22.10.2024 | 72,62 | 72,74 | 71,90 | 72,13 | -0,85% | 1.058.829,00 |
| 21.10.2024 | 70,23 | 72,99 | 70,19 | 72,75 | 3,12% | 1.759.167,00 |
| 18.10.2024 | 71,03 | 71,13 | 70,10 | 70,55 | -0,73% | 1.018.359,00 |
| 17.10.2024 | 72,10 | 72,12 | 70,93 | 71,07 | -1,46% | 1.086.339,00 |
| 16.10.2024 | 71,22 | 72,17 | 71,00 | 72,12 | 1,28% | 1.074.945,00 |
| 15.10.2024 | 71,20 | 71,59 | 70,44 | 71,21 | -0,53% | 1.168.904,00 |
| 14.10.2024 | 70,85 | 71,94 | 70,66 | 71,59 | 1,10% | 991.349,00 |
| 11.10.2024 | 69,64 | 70,98 | 69,60 | 70,81 | 0,84% | 848.415,00 |
| 10.10.2024 | 70,34 | 70,34 | 68,90 | 70,22 | -0,38% | 1.028.234,00 |
| 09.10.2024 | 70,00 | 70,73 | 69,54 | 70,49 | 0,95% | 943.077,00 |
| 08.10.2024 | 69,73 | 70,31 | 69,30 | 69,83 | -0,07% | 1.022.124,00 |
| 07.10.2024 | 71,87 | 72,02 | 69,11 | 69,88 | -2,62% | 1.953.894,00 |
| 04.10.2024 | 70,90 | 71,99 | 70,88 | 71,76 | 1,18% | 1.036.237,00 |
| 03.10.2024 | 71,42 | 71,42 | 69,76 | 70,92 | -2,06% | 1.557.984,00 |
| 02.10.2024 | 72,09 | 72,87 | 71,98 | 72,41 | -0,11% | 1.020.994,00 |
| 01.10.2024 | 72,20 | 72,57 | 71,80 | 72,49 | 0,51% | 1.631.559,00 |
| 30.09.2024 | 71,55 | 72,30 | 71,41 | 72,12 | 1,18% | 991.063,00 |
| 27.09.2024 | 70,97 | 71,90 | 70,85 | 71,28 | 0,61% | 784.317,00 |
| 26.09.2024 | 70,36 | 71,21 | 70,21 | 70,85 | 1,68% | 706.242,00 |