60,350€
0,08%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 1,01% | - |
| 12.12.2025 | 59,88 | 59,88 | 59,70 | 59,70 | -0,76% | 250,00 |
| 11.12.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -2,18% | - |
| 10.12.2025 | 60,78 | 61,50 | 60,78 | 61,50 | -0,65% | 20,00 |
| 09.12.2025 | 61,30 | 61,90 | 61,30 | 61,90 | -1,43% | 100,00 |
| 08.12.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 1,82% | - |
| 05.12.2025 | 61,68 | 61,68 | 61,68 | 61,68 | 0,52% | - |
| 04.12.2025 | 61,36 | 61,36 | 61,36 | 61,36 | 0,46% | - |
| 03.12.2025 | 61,08 | 61,08 | 61,08 | 61,08 | -0,52% | - |
| 02.12.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,44% | - |
| 01.12.2025 | 62,30 | 62,30 | 62,30 | 62,30 | 0,32% | - |
| 28.11.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 0,13% | - |
| 27.11.2025 | 62,02 | 62,02 | 62,02 | 62,02 | -0,03% | - |
| 26.11.2025 | 62,04 | 62,04 | 62,04 | 62,04 | 0,71% | - |
| 25.11.2025 | 60,30 | 61,60 | 60,30 | 61,60 | 0,88% | 287,00 |
| 24.11.2025 | 61,06 | 61,06 | 61,06 | 61,06 | 3,95% | - |
| 21.11.2025 | 58,74 | 58,74 | 58,74 | 58,74 | 0,20% | - |
| 20.11.2025 | 58,62 | 58,62 | 58,62 | 58,62 | 1,24% | - |
| 19.11.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,17% | - |
| 18.11.2025 | 57,98 | 58,00 | 57,98 | 58,00 | -1,59% | 100,00 |
| 17.11.2025 | 58,94 | 58,94 | 58,94 | 58,94 | -0,97% | - |
| 14.11.2025 | 59,52 | 59,52 | 59,52 | 59,52 | 0,00% | - |
| 13.11.2025 | 59,52 | 59,52 | 59,52 | 59,52 | 0,37% | - |
| 12.11.2025 | 59,28 | 59,78 | 59,28 | 59,30 | -0,54% | 404,00 |
| 11.11.2025 | 59,62 | 59,62 | 59,62 | 59,62 | -0,47% | - |
| 10.11.2025 | 58,44 | 59,90 | 58,44 | 59,90 | 1,80% | 500,00 |
| 07.11.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 0,41% | - |
| 06.11.2025 | 58,04 | 58,60 | 58,04 | 58,60 | 0,21% | 300,00 |
| 05.11.2025 | 57,46 | 58,48 | 57,46 | 58,48 | 1,35% | 100,00 |
| 04.11.2025 | 56,78 | 57,70 | 56,78 | 57,70 | 0,80% | 300,00 |
| 03.11.2025 | 56,72 | 57,24 | 56,72 | 57,24 | -1,00% | 10,00 |
| 31.10.2025 | 57,82 | 57,82 | 57,82 | 57,82 | 0,77% | - |
| 30.10.2025 | 56,68 | 58,22 | 56,68 | 57,38 | 0,21% | 100,00 |
| 29.10.2025 | 57,26 | 57,26 | 57,26 | 57,26 | -1,45% | - |
| 28.10.2025 | 57,70 | 58,10 | 57,70 | 58,10 | 0,48% | 357,00 |
| 27.10.2025 | 57,82 | 57,82 | 57,82 | 57,82 | -0,24% | - |
| 24.10.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -0,14% | - |
| 23.10.2025 | 58,04 | 58,04 | 58,04 | 58,04 | -1,29% | - |
| 22.10.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 1,41% | 34,00 |
| 21.10.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -0,03% | - |
| 20.10.2025 | 57,66 | 58,00 | 57,66 | 58,00 | 1,26% | 20,00 |
| 17.10.2025 | 57,28 | 57,28 | 57,28 | 57,28 | -1,92% | - |
| 16.10.2025 | 59,22 | 59,22 | 57,84 | 58,40 | -0,95% | 147,00 |
| 15.10.2025 | 58,96 | 58,96 | 58,96 | 58,96 | 1,90% | - |
| 14.10.2025 | 57,26 | 57,86 | 57,26 | 57,86 | 1,01% | 100,00 |
| 13.10.2025 | 57,28 | 57,28 | 57,28 | 57,28 | -0,24% | - |
| 10.10.2025 | 57,42 | 57,42 | 57,42 | 57,42 | -0,35% | - |
| 09.10.2025 | 57,62 | 57,62 | 57,62 | 57,62 | -0,07% | - |
| 08.10.2025 | 57,66 | 57,66 | 57,66 | 57,66 | -1,60% | - |
| 07.10.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,62% | - |
| 06.10.2025 | 58,24 | 58,24 | 58,24 | 58,24 | 1,15% | - |
| 03.10.2025 | 57,58 | 57,58 | 57,58 | 57,58 | 2,57% | - |
| 02.10.2025 | 56,14 | 56,14 | 56,14 | 56,14 | 3,27% | - |
| 01.10.2025 | 54,34 | 54,36 | 54,28 | 54,36 | -2,37% | 118,00 |
| 30.09.2025 | 55,68 | 55,68 | 55,68 | 55,68 | 0,98% | - |
| 29.09.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 0,18% | - |
| 26.09.2025 | 55,04 | 55,04 | 55,04 | 55,04 | 0,58% | - |
| 25.09.2025 | 54,72 | 54,72 | 54,72 | 54,72 | -0,33% | - |
| 24.09.2025 | 54,28 | 54,90 | 54,28 | 54,90 | 0,70% | 10,00 |
| 23.09.2025 | 54,52 | 54,52 | 54,52 | 54,52 | 1,26% | - |
| 22.09.2025 | 54,02 | 54,02 | 53,84 | 53,84 | -0,15% | 78,00 |
| 19.09.2025 | 53,20 | 53,92 | 53,20 | 53,92 | -0,30% | 1.064,00 |
| 18.09.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 0,90% | - |
| 17.09.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,67% | - |
| 16.09.2025 | 53,96 | 53,96 | 53,96 | 53,96 | -0,07% | - |
| 15.09.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,19% | 50,00 |
| 12.09.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 2,43% | - |
| 10.09.2025 | 52,62 | 52,62 | 52,62 | 52,62 | -0,13% | - |
| 09.09.2025 | 52,69 | 52,89 | 52,46 | 52,69 | -0,96% | - |
| 05.09.2025 | 53,08 | 53,20 | 53,08 | 53,20 | -0,11% | 24,00 |
| 04.09.2025 | 53,26 | 53,26 | 53,26 | 53,26 | -0,41% | - |
| 03.09.2025 | 53,48 | 53,48 | 53,48 | 53,48 | -1,04% | - |
| 02.09.2025 | 54,04 | 54,04 | 54,04 | 54,04 | 0,60% | - |
| 01.09.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -1,00% | - |
| 29.08.2025 | 53,78 | 54,26 | 53,78 | 54,26 | 0,26% | 10,00 |
| 28.08.2025 | 53,66 | 54,12 | 53,66 | 54,12 | -0,66% | 20,00 |
| 27.08.2025 | 53,78 | 54,48 | 53,78 | 54,48 | 1,41% | 60,00 |
| 26.08.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -0,19% | - |
| 25.08.2025 | 53,82 | 53,82 | 53,82 | 53,82 | -1,90% | - |
| 22.08.2025 | 54,86 | 54,86 | 54,86 | 54,86 | -0,29% | - |
| 21.08.2025 | 54,68 | 55,02 | 54,68 | 55,02 | 0,04% | 19,00 |
| 20.08.2025 | 56,88 | 56,88 | 55,00 | 55,00 | -2,17% | 20,00 |
| 19.08.2025 | 56,22 | 56,22 | 56,22 | 56,22 | -0,14% | - |
| 18.08.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 1,22% | 15,00 |
| 15.08.2025 | 55,62 | 55,62 | 55,62 | 55,62 | -0,14% | - |
| 14.08.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,83% | - |
| 13.08.2025 | 55,24 | 55,24 | 55,24 | 55,24 | -1,29% | - |
| 12.08.2025 | 55,96 | 55,96 | 55,96 | 55,96 | 1,56% | - |
| 11.08.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -1,04% | - |
| 08.08.2025 | 55,68 | 55,68 | 55,68 | 55,68 | -4,89% | - |
| 07.08.2025 | 58,54 | 58,54 | 58,54 | 58,54 | -0,17% | - |
| 06.08.2025 | 58,84 | 58,84 | 58,64 | 58,64 | -1,05% | 3,00 |
| 05.08.2025 | 59,26 | 59,26 | 59,26 | 59,26 | 0,58% | - |
| 04.08.2025 | 58,64 | 58,92 | 58,64 | 58,92 | -0,27% | 245,00 |
| 01.08.2025 | 59,08 | 59,08 | 59,08 | 59,08 | -1,50% | - |
| 31.07.2025 | 59,98 | 59,98 | 59,98 | 59,98 | 1,18% | - |
| 30.07.2025 | 59,38 | 59,38 | 59,28 | 59,28 | -0,50% | 100,00 |
| 29.07.2025 | 59,58 | 59,58 | 59,58 | 59,58 | -0,30% | - |
| 28.07.2025 | 59,04 | 59,76 | 59,04 | 59,76 | 0,54% | 51,00 |
| 25.07.2025 | 59,44 | 59,44 | 59,44 | 59,44 | -1,10% | - |