69,140$
-0,62%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 69,46 | 69,93 | 69,07 | 69,14 | -0,62% | 1.577.026,00 |
| 17.07.2025 | 67,72 | 69,69 | 67,68 | 69,57 | 2,37% | 3.287.530,00 |
| 16.07.2025 | 66,97 | 67,98 | 66,82 | 67,96 | 1,43% | 2.119.573,00 |
| 15.07.2025 | 67,36 | 67,36 | 66,44 | 67,00 | -0,45% | 2.001.360,00 |
| 14.07.2025 | 67,28 | 67,43 | 66,88 | 67,30 | -0,06% | 1.758.514,00 |
| 11.07.2025 | 67,56 | 67,61 | 66,86 | 67,34 | -0,61% | 1.795.789,00 |
| 10.07.2025 | 67,31 | 68,10 | 67,05 | 67,75 | 0,74% | 2.060.116,00 |
| 09.07.2025 | 68,65 | 68,78 | 67,04 | 67,25 | -1,39% | 2.494.425,00 |
| 08.07.2025 | 67,97 | 68,43 | 67,14 | 68,20 | 0,50% | 1.766.614,00 |
| 07.07.2025 | 68,61 | 68,75 | 67,84 | 67,86 | -1,54% | 1.922.925,00 |
| 03.07.2025 | 68,25 | 68,98 | 68,05 | 68,92 | 0,95% | 1.116.197,00 |
| 02.07.2025 | 67,70 | 68,35 | 67,18 | 68,27 | 0,52% | 2.540.181,00 |
| 01.07.2025 | 66,38 | 68,49 | 66,38 | 67,92 | 2,46% | 2.681.918,00 |
| 30.06.2025 | 65,43 | 66,38 | 65,10 | 66,29 | 1,44% | 2.958.254,00 |
| 27.06.2025 | 65,69 | 65,95 | 64,44 | 65,35 | -0,31% | 26.660.332,00 |
| 26.06.2025 | 65,30 | 65,66 | 64,77 | 65,55 | 1,06% | 3.096.454,00 |
| 25.06.2025 | 65,12 | 65,60 | 64,76 | 64,86 | -0,99% | 2.625.827,00 |
| 24.06.2025 | 65,71 | 65,81 | 65,12 | 65,51 | -0,65% | 2.403.948,00 |
| 23.06.2025 | 65,96 | 66,49 | 65,41 | 65,94 | -0,20% | 7.204.399,00 |
| 20.06.2025 | 66,23 | 66,75 | 66,02 | 66,07 | -0,03% | 1.752.511,00 |
| 18.06.2025 | 66,63 | 66,92 | 66,03 | 66,09 | -1,03% | 3.117.377,00 |
| 17.06.2025 | 67,21 | 67,36 | 66,37 | 66,78 | -0,51% | 1.629.358,00 |
| 16.06.2025 | 67,23 | 67,80 | 66,85 | 67,12 | -0,21% | 2.497.331,00 |
| 13.06.2025 | 68,07 | 68,38 | 67,11 | 67,26 | -1,54% | 1.751.118,00 |
| 12.06.2025 | 67,78 | 68,33 | 67,43 | 68,31 | 1,02% | 2.368.090,00 |
| 11.06.2025 | 69,24 | 69,28 | 67,43 | 67,62 | -2,37% | 2.790.900,00 |
| 10.06.2025 | 70,10 | 70,48 | 68,98 | 69,26 | -0,70% | 2.287.391,00 |
| 09.06.2025 | 70,89 | 70,89 | 69,66 | 69,75 | -2,17% | 2.723.228,00 |
| 06.06.2025 | 71,34 | 71,68 | 71,05 | 71,30 | -0,13% | 1.604.490,00 |
| 05.06.2025 | 71,72 | 72,04 | 71,37 | 71,39 | -0,22% | 1.700.811,00 |
| 04.06.2025 | 71,92 | 72,12 | 71,29 | 71,55 | -0,25% | 1.561.543,00 |
| 03.06.2025 | 72,00 | 72,32 | 71,45 | 71,73 | -0,37% | 1.460.665,00 |
| 02.06.2025 | 71,06 | 72,09 | 70,51 | 72,00 | 0,83% | 2.443.765,00 |
| 30.05.2025 | 70,79 | 71,49 | 70,39 | 71,41 | 1,00% | 3.138.721,00 |
| 29.05.2025 | 71,85 | 72,03 | 70,56 | 70,70 | -1,53% | 1.727.881,00 |
| 28.05.2025 | 71,45 | 71,95 | 71,19 | 71,80 | 0,28% | 1.818.533,00 |
| 27.05.2025 | 71,17 | 72,32 | 70,90 | 71,60 | 2,18% | 3.672.492,00 |
| 23.05.2025 | 69,32 | 70,36 | 68,90 | 70,07 | 0,92% | 1.947.883,00 |
| 22.05.2025 | 69,23 | 69,62 | 68,82 | 69,43 | 0,01% | 2.400.371,00 |
| 21.05.2025 | 70,42 | 70,69 | 69,39 | 69,42 | -1,95% | 2.257.337,00 |
| 20.05.2025 | 70,98 | 71,29 | 70,52 | 70,80 | -0,78% | 2.078.320,00 |
| 19.05.2025 | 70,00 | 71,65 | 70,00 | 71,36 | 1,05% | 2.040.417,00 |
| 16.05.2025 | 69,32 | 70,69 | 69,32 | 70,62 | 1,35% | 2.401.657,00 |
| 15.05.2025 | 68,00 | 69,73 | 67,79 | 69,68 | 2,44% | 2.106.582,00 |
| 14.05.2025 | 67,75 | 68,02 | 67,10 | 68,02 | 0,27% | 1.804.223,00 |
| 13.05.2025 | 68,56 | 69,10 | 67,75 | 67,84 | -1,38% | 1.726.555,00 |
| 12.05.2025 | 67,58 | 68,91 | 66,90 | 68,79 | 2,47% | 2.360.826,00 |
| 09.05.2025 | 67,12 | 68,19 | 67,08 | 67,13 | -0,59% | 3.231.773,00 |
| 08.05.2025 | 68,03 | 70,29 | 66,68 | 67,53 | -0,53% | 5.000.553,00 |
| 07.05.2025 | 67,91 | 68,99 | 67,63 | 67,89 | 0,18% | 3.123.480,00 |
| 06.05.2025 | 67,59 | 68,57 | 67,14 | 67,77 | 1,54% | 2.835.494,00 |
| 05.05.2025 | 66,37 | 67,20 | 66,15 | 66,74 | 0,18% | 1.665.121,00 |
| 02.05.2025 | 65,79 | 66,67 | 65,68 | 66,62 | 2,10% | 2.308.939,00 |
| 01.05.2025 | 64,29 | 65,48 | 63,69 | 65,25 | 1,32% | 2.081.792,00 |
| 30.04.2025 | 63,79 | 64,66 | 63,02 | 64,40 | 0,92% | 1.432.279,00 |
| 29.04.2025 | 63,56 | 64,15 | 63,21 | 63,81 | 0,31% | 1.277.212,00 |
| 28.04.2025 | 62,97 | 63,69 | 62,91 | 63,61 | 1,13% | 1.418.528,00 |
| 25.04.2025 | 62,48 | 62,98 | 62,10 | 62,90 | 0,50% | 1.473.222,00 |
| 24.04.2025 | 62,76 | 62,76 | 61,89 | 62,59 | -0,18% | 1.242.449,00 |
| 23.04.2025 | 64,29 | 65,04 | 62,53 | 62,70 | -1,83% | 1.714.759,00 |
| 22.04.2025 | 63,34 | 63,98 | 63,13 | 63,87 | 1,67% | 2.106.217,00 |
| 21.04.2025 | 63,13 | 63,30 | 62,21 | 62,82 | -0,63% | 1.174.034,00 |
| 17.04.2025 | 62,17 | 63,70 | 62,17 | 63,22 | 1,56% | 1.264.286,00 |
| 16.04.2025 | 62,91 | 62,91 | 61,81 | 62,25 | -0,19% | 1.736.346,00 |
| 15.04.2025 | 62,84 | 63,31 | 62,07 | 62,37 | -0,98% | 1.939.624,00 |
| 14.04.2025 | 63,47 | 63,65 | 62,14 | 62,99 | 0,16% | 1.647.949,00 |
| 11.04.2025 | 61,60 | 63,02 | 60,80 | 62,89 | 2,49% | 3.301.363,00 |
| 10.04.2025 | 61,53 | 62,10 | 60,77 | 61,36 | -0,74% | 4.169.503,00 |
| 09.04.2025 | 59,40 | 62,51 | 58,71 | 61,82 | 2,98% | 4.704.761,00 |
| 08.04.2025 | 63,50 | 63,57 | 59,26 | 60,03 | -3,19% | 3.436.966,00 |
| 07.04.2025 | 62,10 | 64,24 | 60,73 | 62,01 | -2,47% | 3.188.957,00 |
| 04.04.2025 | 66,99 | 67,08 | 63,37 | 63,58 | -6,25% | 3.812.135,00 |
| 03.04.2025 | 66,35 | 68,49 | 66,28 | 67,82 | 1,39% | 2.896.738,00 |
| 02.04.2025 | 66,92 | 67,05 | 66,08 | 66,89 | -0,42% | 1.405.630,00 |
| 01.04.2025 | 66,79 | 67,54 | 66,44 | 67,17 | 0,80% | 980.104,00 |
| 31.03.2025 | 64,47 | 67,26 | 64,30 | 66,64 | 3,29% | 2.602.023,00 |
| 28.03.2025 | 67,90 | 67,91 | 64,42 | 64,52 | -6,14% | 2.815.912,00 |
| 27.03.2025 | 67,79 | 69,14 | 67,70 | 68,74 | 1,33% | 1.443.708,00 |
| 26.03.2025 | 66,83 | 68,27 | 66,67 | 67,84 | 1,89% | 1.482.022,00 |
| 25.03.2025 | 67,04 | 67,31 | 66,31 | 66,58 | -0,75% | 1.599.517,00 |
| 24.03.2025 | 67,19 | 67,44 | 66,54 | 67,08 | 0,12% | 1.239.808,00 |
| 21.03.2025 | 67,30 | 67,33 | 66,21 | 67,00 | -1,43% | 1.554.955,00 |
| 20.03.2025 | 67,90 | 68,25 | 67,31 | 67,97 | -0,09% | 1.641.431,00 |
| 19.03.2025 | 68,50 | 69,00 | 67,88 | 68,03 | 0,27% | 2.108.244,00 |
| 18.03.2025 | 66,86 | 68,43 | 66,78 | 67,85 | 0,50% | 1.180.996,00 |
| 17.03.2025 | 66,15 | 67,67 | 66,12 | 67,51 | 2,19% | 2.560.464,00 |
| 14.03.2025 | 65,89 | 66,17 | 65,24 | 66,06 | 0,49% | 2.017.832,00 |
| 13.03.2025 | 66,77 | 67,02 | 65,73 | 65,74 | -1,38% | 1.991.567,00 |
| 12.03.2025 | 67,87 | 68,50 | 66,01 | 66,66 | -1,99% | 2.240.348,00 |
| 11.03.2025 | 68,84 | 69,06 | 67,53 | 68,01 | -1,22% | 3.168.023,00 |
| 10.03.2025 | 69,23 | 70,39 | 68,52 | 68,85 | -1,03% | 4.017.549,00 |
| 07.03.2025 | 67,31 | 69,78 | 67,21 | 69,57 | 3,05% | 2.978.627,00 |
| 06.03.2025 | 66,31 | 67,62 | 66,22 | 67,51 | 1,31% | 2.186.819,00 |
| 05.03.2025 | 65,79 | 66,97 | 65,64 | 66,64 | 1,91% | 1.396.843,00 |
| 04.03.2025 | 64,74 | 66,16 | 64,56 | 65,39 | 0,86% | 1.433.752,00 |
| 03.03.2025 | 65,53 | 66,37 | 64,66 | 64,83 | -0,64% | 1.182.251,00 |
| 28.02.2025 | 65,23 | 65,65 | 64,68 | 65,25 | 0,09% | 1.796.100,00 |
| 27.02.2025 | 63,65 | 65,31 | 63,44 | 65,19 | 2,34% | 1.609.765,00 |
| 26.02.2025 | 64,41 | 64,52 | 63,41 | 63,70 | -0,89% | 1.480.308,00 |
| 25.02.2025 | 64,00 | 64,92 | 63,82 | 64,27 | 0,67% | 2.803.102,00 |