62,500$
-1,31%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2025 | 65,11 | 65,66 | 64,77 | 65,55 | 1,06% | 3.471.829,00 |
| 25.06.2025 | 65,12 | 65,60 | 64,76 | 64,86 | -0,99% | 3.411.103,00 |
| 24.06.2025 | 65,55 | 65,81 | 65,12 | 65,51 | -0,65% | 3.316.600,00 |
| 23.06.2025 | 65,96 | 66,49 | 65,41 | 65,94 | -0,20% | 7.276.246,00 |
| 20.06.2025 | 66,23 | 66,75 | 66,02 | 66,07 | -0,03% | 1.823.952,00 |
| 18.06.2025 | 66,63 | 66,92 | 66,03 | 66,09 | -1,03% | 3.117.377,00 |
| 17.06.2025 | 67,12 | 67,36 | 66,37 | 66,78 | -0,51% | 2.638.456,00 |
| 16.06.2025 | 67,46 | 67,80 | 66,85 | 67,12 | -0,21% | 2.527.966,00 |
| 13.06.2025 | 67,92 | 68,38 | 67,11 | 67,26 | -1,54% | 1.830.621,00 |
| 12.06.2025 | 67,56 | 68,33 | 67,43 | 68,31 | 1,02% | 2.600.629,00 |
| 11.06.2025 | 69,20 | 69,28 | 67,43 | 67,62 | -2,37% | 2.921.761,00 |
| 10.06.2025 | 70,20 | 70,48 | 68,98 | 69,26 | -0,70% | 2.305.595,00 |
| 09.06.2025 | 70,89 | 70,89 | 69,66 | 69,75 | -2,17% | 2.865.813,00 |
| 06.06.2025 | 71,28 | 71,68 | 71,05 | 71,30 | -0,13% | 1.818.715,00 |
| 05.06.2025 | 71,72 | 72,04 | 71,37 | 71,39 | -0,22% | 1.919.463,00 |
| 04.06.2025 | 71,92 | 72,12 | 71,29 | 71,55 | -0,25% | 1.575.295,00 |
| 03.06.2025 | 71,80 | 72,32 | 71,45 | 71,73 | -0,37% | 1.567.116,00 |
| 02.06.2025 | 70,94 | 72,09 | 70,51 | 72,00 | 0,83% | 2.504.964,00 |
| 30.05.2025 | 70,79 | 71,49 | 70,39 | 71,41 | 1,00% | 3.459.984,00 |
| 29.05.2025 | 71,76 | 72,03 | 70,56 | 70,70 | -1,53% | 1.732.981,00 |
| 28.05.2025 | 71,61 | 71,95 | 71,19 | 71,80 | 0,28% | 1.988.190,00 |
| 27.05.2025 | 71,17 | 72,32 | 70,90 | 71,60 | 2,18% | 3.952.732,00 |
| 23.05.2025 | 69,32 | 70,36 | 68,90 | 70,07 | 0,92% | 1.947.883,00 |
| 22.05.2025 | 69,29 | 69,62 | 68,82 | 69,43 | 0,01% | 2.421.552,00 |
| 21.05.2025 | 70,15 | 70,69 | 69,39 | 69,42 | -1,95% | 2.291.702,00 |
| 20.05.2025 | 70,95 | 71,29 | 70,52 | 70,80 | -0,78% | 2.092.318,00 |
| 19.05.2025 | 70,18 | 71,65 | 70,00 | 71,36 | 1,05% | 2.040.530,00 |
| 16.05.2025 | 69,68 | 70,69 | 69,32 | 70,62 | 1,35% | 2.493.506,00 |
| 15.05.2025 | 67,79 | 69,73 | 67,79 | 69,68 | 2,44% | 2.138.035,00 |
| 14.05.2025 | 67,86 | 68,02 | 67,10 | 68,02 | 0,27% | 1.810.596,00 |
| 13.05.2025 | 68,61 | 69,10 | 67,75 | 67,84 | -1,38% | 1.743.172,00 |
| 12.05.2025 | 67,23 | 68,91 | 66,90 | 68,79 | 2,47% | 2.403.215,00 |
| 09.05.2025 | 67,12 | 68,19 | 67,08 | 67,13 | -0,59% | 3.284.068,00 |
| 08.05.2025 | 68,03 | 70,29 | 66,68 | 67,53 | -0,53% | 5.027.956,00 |
| 07.05.2025 | 67,93 | 68,99 | 67,63 | 67,89 | 0,18% | 3.162.503,00 |
| 06.05.2025 | 67,58 | 68,57 | 67,14 | 67,77 | 1,54% | 3.044.333,00 |
| 05.05.2025 | 66,34 | 67,20 | 66,15 | 66,74 | 0,18% | 1.692.817,00 |
| 02.05.2025 | 65,78 | 66,67 | 65,68 | 66,62 | 2,10% | 2.395.851,00 |
| 01.05.2025 | 64,08 | 65,48 | 63,69 | 65,25 | 1,32% | 2.152.432,00 |
| 30.04.2025 | 63,79 | 64,66 | 63,02 | 64,40 | 0,92% | 1.446.995,00 |
| 29.04.2025 | 63,24 | 64,15 | 63,21 | 63,81 | 0,31% | 1.362.180,00 |
| 28.04.2025 | 62,94 | 63,69 | 62,91 | 63,61 | 1,13% | 1.525.677,00 |
| 25.04.2025 | 62,16 | 62,98 | 62,10 | 62,90 | 0,50% | 1.546.946,00 |
| 24.04.2025 | 62,70 | 62,76 | 61,89 | 62,59 | -0,18% | 1.263.951,00 |
| 23.04.2025 | 64,12 | 65,04 | 62,53 | 62,70 | -1,83% | 1.902.947,00 |
| 22.04.2025 | 63,44 | 63,98 | 63,13 | 63,87 | 1,67% | 2.147.373,00 |
| 21.04.2025 | 63,13 | 63,30 | 62,21 | 62,82 | -0,63% | 1.248.364,00 |
| 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% | 1.877.835,00 |
| 15.04.2025 | 62,89 | 63,31 | 62,07 | 62,37 | -0,98% | 1.979.384,00 |
| 14.04.2025 | 63,65 | 63,65 | 62,14 | 62,99 | 0,16% | 1.711.731,00 |
| 11.04.2025 | 61,56 | 63,02 | 60,80 | 62,89 | 2,49% | 3.355.324,00 |
| 10.04.2025 | 61,59 | 62,10 | 60,77 | 61,36 | -0,74% | 4.455.876,00 |
| 09.04.2025 | 59,20 | 62,51 | 58,71 | 61,82 | 2,98% | 4.786.942,00 |