74,700$
0,52%
Echtzeit-Aktienkurs Restaurant Brands International
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 74,00 | 75,34 | 73,79 | 74,70 | 0,52% | 2.906.555,00 |
| 28.05.2026 | 74,38 | 74,95 | 74,10 | 74,31 | -0,55% | 2.274.202,00 |
| 27.05.2026 | 75,37 | 75,99 | 74,61 | 74,72 | -0,93% | 2.333.257,00 |
| 26.05.2026 | 75,76 | 76,75 | 75,11 | 75,42 | 0,05% | 2.238.183,00 |
| 22.05.2026 | 76,28 | 76,63 | 74,48 | 75,38 | -1,14% | 4.139.964,00 |
| 21.05.2026 | 75,98 | 76,50 | 74,79 | 76,25 | -0,37% | 2.508.033,00 |
| 20.05.2026 | 75,62 | 76,85 | 75,03 | 76,53 | 1,00% | 2.087.644,00 |
| 19.05.2026 | 75,72 | 76,36 | 75,29 | 75,77 | 0,11% | 2.268.207,00 |
| 18.05.2026 | 75,94 | 76,46 | 74,85 | 75,69 | -0,20% | 1.891.951,00 |
| 15.05.2026 | 76,74 | 76,91 | 75,61 | 75,84 | -0,78% | 2.691.338,00 |
| 14.05.2026 | 76,72 | 77,35 | 75,67 | 76,44 | 0,00% | 3.310.604,00 |
| 13.05.2026 | 78,23 | 79,48 | 76,15 | 76,44 | -2,38% | 4.316.687,00 |
| 12.05.2026 | 78,31 | 79,02 | 77,12 | 78,30 | 0,09% | 3.159.236,00 |
| 11.05.2026 | 79,71 | 79,92 | 78,20 | 78,23 | -1,86% | 5.619.158,00 |
| 08.05.2026 | 79,43 | 80,04 | 78,40 | 79,71 | 0,72% | 3.988.504,00 |
| 07.05.2026 | 76,49 | 79,36 | 75,71 | 79,14 | 2,51% | 5.524.418,00 |
| 06.05.2026 | 81,12 | 81,96 | 76,21 | 77,20 | -5,47% | 7.165.799,00 |
| 05.05.2026 | 80,49 | 81,91 | 79,85 | 81,67 | 2,02% | 3.105.119,00 |
| 04.05.2026 | 79,83 | 81,08 | 79,63 | 80,05 | 0,02% | 2.946.614,00 |
| 01.05.2026 | 80,99 | 81,24 | 79,69 | 80,03 | -0,81% | 3.446.740,00 |
| 30.04.2026 | 78,76 | 80,99 | 78,76 | 80,68 | 2,52% | 4.471.568,00 |
| 29.04.2026 | 78,20 | 79,25 | 77,98 | 78,70 | 0,64% | 2.347.305,00 |
| 28.04.2026 | 79,02 | 79,70 | 78,05 | 78,20 | -0,85% | 3.939.271,00 |
| 27.04.2026 | 80,55 | 81,07 | 78,80 | 78,87 | -2,51% | 3.339.364,00 |
| 24.04.2026 | 81,22 | 81,67 | 80,52 | 80,90 | -0,41% | 3.202.128,00 |
| 23.04.2026 | 79,60 | 81,54 | 79,31 | 81,23 | 2,82% | 3.856.560,00 |
| 22.04.2026 | 78,93 | 79,40 | 78,39 | 79,00 | 0,39% | 2.239.641,00 |
| 21.04.2026 | 78,94 | 79,21 | 78,13 | 78,69 | -0,28% | 1.690.521,00 |
| 20.04.2026 | 78,70 | 79,16 | 78,45 | 78,91 | 0,75% | 1.875.598,00 |
| 17.04.2026 | 78,26 | 78,64 | 77,44 | 78,32 | 0,91% | 2.807.995,00 |
| 16.04.2026 | 78,75 | 79,51 | 77,31 | 77,61 | -1,41% | 3.147.748,00 |
| 15.04.2026 | 78,81 | 79,53 | 78,56 | 78,72 | 0,19% | 1.942.160,00 |
| 14.04.2026 | 77,61 | 78,81 | 77,52 | 78,57 | 1,37% | 2.121.849,00 |
| 13.04.2026 | 76,28 | 77,78 | 76,23 | 77,51 | 1,47% | 2.589.829,00 |
| 10.04.2026 | 76,84 | 77,73 | 76,26 | 76,39 | -0,62% | 2.406.599,00 |
| 09.04.2026 | 77,58 | 78,43 | 76,85 | 76,87 | -0,89% | 3.223.968,00 |
| 08.04.2026 | 77,35 | 77,73 | 76,11 | 77,56 | 1,37% | 2.158.507,00 |
| 07.04.2026 | 77,09 | 77,41 | 76,38 | 76,51 | -0,93% | 2.516.354,00 |
| 06.04.2026 | 76,50 | 77,95 | 76,50 | 77,23 | 0,85% | 2.613.744,00 |
| 02.04.2026 | 74,99 | 77,18 | 74,67 | 76,58 | 1,97% | 5.080.040,00 |
| 01.04.2026 | 73,83 | 75,17 | 73,66 | 75,10 | 1,62% | 2.814.226,00 |
| 31.03.2026 | 74,28 | 74,68 | 73,41 | 73,90 | 0,19% | 2.556.422,00 |
| 30.03.2026 | 71,99 | 74,55 | 71,91 | 73,76 | 3,28% | 2.382.270,00 |
| 27.03.2026 | 73,06 | 73,25 | 71,15 | 71,42 | -2,30% | 2.517.873,00 |
| 26.03.2026 | 72,81 | 74,07 | 72,81 | 73,10 | 0,25% | 2.372.849,00 |
| 25.03.2026 | 74,12 | 74,50 | 71,42 | 72,92 | -1,26% | 4.454.183,00 |
| 24.03.2026 | 74,77 | 75,67 | 73,80 | 73,85 | -1,55% | 2.273.981,00 |
| 23.03.2026 | 74,42 | 75,66 | 73,69 | 75,01 | 1,71% | 3.427.005,00 |
| 20.03.2026 | 74,22 | 74,22 | 73,11 | 73,75 | -0,51% | 5.144.930,00 |
| 19.03.2026 | 73,55 | 74,50 | 73,22 | 74,13 | -0,18% | 4.463.135,00 |
| 18.03.2026 | 74,02 | 75,48 | 74,02 | 74,26 | -1,05% | 10.766.623,00 |
| 17.03.2026 | 74,70 | 75,57 | 74,59 | 75,05 | 0,64% | 4.121.004,00 |
| 16.03.2026 | 72,89 | 75,08 | 72,79 | 74,57 | 2,64% | 4.503.697,00 |
| 13.03.2026 | 72,55 | 73,02 | 71,99 | 72,65 | 0,78% | 3.353.855,00 |
| 12.03.2026 | 71,79 | 73,17 | 71,79 | 72,09 | 0,11% | 2.960.147,00 |
| 11.03.2026 | 72,17 | 72,53 | 70,80 | 72,01 | 0,01% | 3.093.525,00 |
| 10.03.2026 | 72,84 | 73,40 | 71,72 | 72,00 | -1,85% | 3.127.826,00 |
| 09.03.2026 | 71,49 | 73,51 | 70,72 | 73,36 | -0,84% | 3.186.717,00 |
| 06.03.2026 | 72,98 | 74,42 | 71,90 | 73,98 | 0,89% | 3.930.536,00 |
| 05.03.2026 | 70,81 | 73,54 | 70,81 | 73,33 | 2,76% | 4.319.711,00 |
| 04.03.2026 | 71,88 | 72,11 | 70,55 | 71,36 | -1,08% | 3.715.741,00 |
| 03.03.2026 | 71,20 | 72,97 | 70,06 | 72,14 | 0,26% | 3.990.126,00 |
| 02.03.2026 | 72,78 | 73,20 | 71,44 | 71,95 | 0,33% | 3.445.130,00 |
| 27.02.2026 | 69,98 | 72,10 | 69,96 | 71,71 | 2,60% | 2.988.566,00 |
| 26.02.2026 | 68,04 | 70,45 | 67,69 | 69,89 | 3,36% | 2.585.088,00 |
| 25.02.2026 | 68,68 | 68,74 | 67,28 | 67,62 | -1,73% | 2.807.279,00 |
| 24.02.2026 | 67,56 | 68,88 | 67,38 | 68,81 | 1,90% | 2.305.351,00 |
| 23.02.2026 | 68,76 | 69,45 | 67,17 | 67,53 | -1,87% | 2.475.332,00 |
| 20.02.2026 | 68,65 | 68,98 | 68,11 | 68,82 | 0,35% | 1.442.810,00 |
| 19.02.2026 | 68,73 | 69,34 | 68,35 | 68,58 | -0,41% | 2.672.386,00 |
| 18.02.2026 | 68,40 | 69,05 | 67,92 | 68,86 | 1,07% | 1.527.224,00 |
| 17.02.2026 | 66,65 | 68,27 | 65,99 | 68,13 | 3,01% | 2.639.875,00 |
| 13.02.2026 | 66,35 | 66,90 | 65,43 | 66,14 | -0,32% | 4.110.771,00 |
| 12.02.2026 | 68,29 | 69,47 | 65,90 | 66,35 | -6,15% | 9.099.036,00 |
| 11.02.2026 | 70,37 | 71,11 | 70,09 | 70,70 | 0,64% | 4.373.233,00 |
| 10.02.2026 | 70,87 | 71,25 | 70,25 | 70,25 | -1,01% | 2.064.497,00 |
| 09.02.2026 | 70,93 | 71,41 | 70,70 | 70,97 | 0,10% | 2.409.806,00 |
| 06.02.2026 | 70,53 | 71,48 | 68,69 | 70,90 | 0,80% | 1.901.214,00 |
| 05.02.2026 | 69,80 | 70,94 | 69,73 | 70,34 | 1,52% | 2.613.942,00 |
| 04.02.2026 | 67,05 | 69,76 | 66,90 | 69,29 | 3,81% | 3.927.969,00 |
| 03.02.2026 | 66,83 | 67,87 | 66,71 | 66,75 | -0,34% | 2.185.377,00 |
| 02.02.2026 | 66,94 | 67,33 | 66,36 | 66,98 | -0,01% | 2.571.216,00 |
| 30.01.2026 | 67,38 | 67,38 | 66,36 | 66,99 | -0,71% | 2.038.687,00 |
| 29.01.2026 | 67,48 | 68,00 | 67,11 | 67,47 | 0,04% | 3.673.891,00 |
| 28.01.2026 | 67,91 | 69,11 | 67,22 | 67,44 | -0,09% | 2.822.453,00 |
| 27.01.2026 | 67,01 | 68,32 | 66,90 | 67,50 | 0,54% | 2.293.317,00 |
| 26.01.2026 | 67,67 | 68,52 | 66,98 | 67,14 | -2,06% | 2.292.010,00 |
| 22.01.2026 | 68,32 | 69,32 | 68,11 | 68,55 | 0,78% | 2.283.054,00 |
| 21.01.2026 | 69,51 | 69,91 | 67,87 | 68,02 | -0,38% | 2.407.921,00 |
| 20.01.2026 | 67,82 | 68,50 | 67,45 | 68,28 | -0,07% | 2.103.774,00 |
| 16.01.2026 | 69,00 | 69,34 | 68,10 | 68,33 | -1,73% | 2.198.934,00 |
| 15.01.2026 | 69,98 | 69,99 | 69,07 | 69,53 | -0,50% | 2.078.069,00 |
| 14.01.2026 | 69,40 | 70,10 | 69,36 | 69,88 | 0,90% | 2.000.390,00 |
| 13.01.2026 | 69,43 | 70,43 | 68,98 | 69,26 | -0,37% | 2.374.495,00 |
| 12.01.2026 | 68,87 | 69,72 | 68,45 | 69,52 | 0,75% | 1.759.138,00 |
| 09.01.2026 | 68,69 | 69,34 | 67,62 | 69,00 | 0,50% | 2.003.375,00 |
| 08.01.2026 | 67,10 | 68,68 | 67,02 | 68,66 | 1,78% | 2.530.532,00 |
| 07.01.2026 | 68,09 | 68,39 | 67,30 | 67,46 | -0,33% | 2.070.856,00 |
| 06.01.2026 | 66,88 | 67,91 | 66,79 | 67,68 | 1,41% | 2.289.412,00 |
| 05.01.2026 | 67,52 | 67,95 | 66,55 | 66,74 | -1,58% | 3.901.931,00 |