64,110€
1,01%
Echtzeit-Aktienkurs Restaurant Brands International
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 62,82 | 62,82 | 62,82 | 62,82 | -0,85% | - |
| 19.12.2024 | 63,36 | 63,36 | 63,36 | 63,36 | -0,75% | - |
| 18.12.2024 | 63,84 | 63,84 | 63,84 | 63,84 | 0,25% | - |
| 17.12.2024 | 64,10 | 64,26 | 63,68 | 63,68 | -1,79% | 128,00 |
| 16.12.2024 | 64,84 | 64,84 | 64,84 | 64,84 | -1,73% | - |
| 13.12.2024 | 65,98 | 65,98 | 65,98 | 65,98 | -0,27% | - |
| 12.12.2024 | 66,16 | 66,16 | 66,16 | 66,16 | -0,27% | - |
| 11.12.2024 | 66,34 | 66,34 | 66,34 | 66,34 | 0,52% | - |
| 10.12.2024 | 66,06 | 66,06 | 66,00 | 66,00 | 1,41% | 304,00 |
| 09.12.2024 | 65,08 | 65,08 | 65,08 | 65,08 | -0,82% | - |
| 06.12.2024 | 65,62 | 65,62 | 65,62 | 65,62 | -2,53% | - |
| 05.12.2024 | 67,32 | 67,32 | 67,32 | 67,32 | 0,39% | - |
| 04.12.2024 | 67,06 | 67,06 | 67,06 | 67,06 | 1,24% | - |
| 03.12.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 0,45% | - |
| 02.12.2024 | 65,94 | 65,94 | 65,94 | 65,94 | -0,03% | - |
| 29.11.2024 | 65,96 | 65,96 | 65,96 | 65,96 | -0,51% | - |
| 28.11.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 0,82% | - |
| 27.11.2024 | 65,76 | 65,76 | 65,76 | 65,76 | -0,60% | - |
| 26.11.2024 | 66,16 | 66,16 | 66,16 | 66,16 | 0,27% | - |
| 25.11.2024 | 65,98 | 65,98 | 65,98 | 65,98 | -1,23% | - |
| 22.11.2024 | 66,50 | 66,80 | 66,50 | 66,80 | 3,02% | - |
| 21.11.2024 | 65,56 | 65,56 | 64,84 | 64,84 | -1,22% | - |
| 20.11.2024 | 65,64 | 65,64 | 65,64 | 65,64 | 1,11% | - |
| 19.11.2024 | 64,92 | 64,92 | 64,92 | 64,92 | 0,74% | - |
| 18.11.2024 | 63,82 | 64,44 | 63,82 | 64,44 | -0,25% | - |
| 15.11.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 0,87% | - |
| 14.11.2024 | 64,04 | 64,04 | 64,04 | 64,04 | 0,72% | - |
| 13.11.2024 | 63,12 | 63,58 | 63,12 | 63,58 | 1,08% | - |
| 12.11.2024 | 63,48 | 63,48 | 62,90 | 62,90 | -1,41% | - |
| 11.11.2024 | 63,46 | 63,80 | 63,46 | 63,80 | -0,16% | - |
| 08.11.2024 | 63,42 | 63,90 | 63,42 | 63,90 | 0,73% | 39,00 |
| 07.11.2024 | 63,44 | 63,44 | 63,44 | 63,44 | 0,38% | - |
| 06.11.2024 | 64,12 | 64,12 | 63,20 | 63,20 | 1,22% | 200,00 |
| 05.11.2024 | 64,22 | 64,22 | 62,44 | 62,44 | -2,74% | - |
| 04.11.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,56% | - |
| 01.11.2024 | 63,84 | 63,84 | 63,84 | 63,84 | -0,72% | - |
| 31.10.2024 | 64,24 | 64,30 | 64,24 | 64,30 | -0,80% | 58,00 |
| 30.10.2024 | 64,94 | 64,94 | 64,82 | 64,82 | -1,37% | 380,00 |
| 29.10.2024 | 65,46 | 65,72 | 65,46 | 65,72 | 1,08% | - |
| 28.10.2024 | 65,08 | 65,08 | 64,96 | 65,02 | -2,08% | 9,00 |
| 25.10.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -0,75% | - |
| 24.10.2024 | 67,88 | 67,88 | 66,90 | 66,90 | -1,62% | - |
| 23.10.2024 | 67,30 | 68,94 | 67,30 | 68,00 | 1,58% | 168,00 |
| 22.10.2024 | 66,94 | 66,94 | 66,94 | 66,94 | 2,26% | - |
| 21.10.2024 | 64,64 | 65,46 | 64,64 | 65,46 | 0,31% | 1,00 |
| 18.10.2024 | 65,26 | 65,26 | 65,26 | 65,26 | -1,24% | - |
| 17.10.2024 | 66,08 | 66,08 | 66,08 | 66,08 | 1,66% | - |
| 16.10.2024 | 65,14 | 65,14 | 65,00 | 65,00 | -0,09% | - |
| 15.10.2024 | 64,96 | 65,06 | 64,96 | 65,06 | 0,87% | - |
| 14.10.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,59% | - |
| 11.10.2024 | 63,90 | 64,12 | 63,90 | 64,12 | 1,65% | - |
| 10.10.2024 | 64,18 | 64,18 | 63,08 | 63,08 | -2,50% | - |
| 09.10.2024 | 63,36 | 64,70 | 63,36 | 64,70 | 2,44% | 10,00 |
| 08.10.2024 | 63,32 | 63,32 | 63,16 | 63,16 | -2,95% | - |
| 07.10.2024 | 65,08 | 65,08 | 65,08 | 65,08 | 1,50% | - |
| 04.10.2024 | 64,12 | 64,12 | 64,12 | 64,12 | -1,75% | - |
| 03.10.2024 | 65,26 | 65,26 | 65,26 | 65,26 | 0,06% | - |
| 02.10.2024 | 65,22 | 65,22 | 65,22 | 65,22 | 0,34% | - |
| 01.10.2024 | 64,46 | 65,00 | 64,46 | 65,00 | 0,34% | 60,00 |
| 30.09.2024 | 63,62 | 64,78 | 63,62 | 64,78 | 2,21% | 24,00 |
| 27.09.2024 | 63,38 | 63,38 | 63,38 | 63,38 | 0,25% | - |
| 26.09.2024 | 62,54 | 63,22 | 62,54 | 63,22 | 0,64% | - |
| 25.09.2024 | 62,82 | 62,82 | 62,82 | 62,82 | -1,38% | - |
| 24.09.2024 | 63,26 | 63,70 | 63,26 | 63,70 | 0,63% | 40,00 |
| 23.09.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -0,03% | 10,00 |
| 20.09.2024 | 63,32 | 63,32 | 63,32 | 63,32 | 1,38% | - |
| 19.09.2024 | 62,04 | 62,46 | 62,04 | 62,46 | 0,90% | - |
| 18.09.2024 | 63,00 | 63,00 | 61,90 | 61,90 | -0,93% | 25,00 |
| 17.09.2024 | 62,54 | 62,54 | 62,48 | 62,48 | 0,61% | 20,00 |
| 16.09.2024 | 62,10 | 62,10 | 62,10 | 62,10 | -0,89% | - |
| 13.09.2024 | 62,10 | 62,66 | 62,10 | 62,66 | 0,42% | 40,00 |
| 12.09.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 3,93% | - |
| 11.09.2024 | 60,04 | 60,04 | 60,04 | 60,04 | -2,72% | - |
| 10.09.2024 | 61,14 | 61,72 | 61,14 | 61,72 | 0,92% | 20,00 |
| 09.09.2024 | 61,16 | 61,16 | 61,16 | 61,16 | 0,49% | - |
| 06.09.2024 | 60,86 | 60,86 | 60,86 | 60,86 | -1,36% | - |
| 05.09.2024 | 61,70 | 61,70 | 61,58 | 61,70 | 0,06% | 30,00 |
| 04.09.2024 | 61,66 | 61,66 | 61,66 | 61,66 | -0,42% | - |
| 03.09.2024 | 62,62 | 62,62 | 61,92 | 61,92 | -1,05% | - |
| 02.09.2024 | 62,58 | 62,58 | 62,58 | 62,58 | -0,10% | - |
| 30.08.2024 | 62,22 | 62,64 | 62,22 | 62,64 | 1,03% | 55,00 |
| 29.08.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,93% | - |
| 28.08.2024 | 62,18 | 62,58 | 62,18 | 62,58 | 0,32% | 20,00 |
| 27.08.2024 | 62,38 | 62,38 | 62,38 | 62,38 | -0,76% | - |
| 26.08.2024 | 62,64 | 62,86 | 62,64 | 62,86 | -1,84% | - |
| 23.08.2024 | 64,04 | 64,04 | 64,04 | 64,04 | -1,29% | - |
| 22.08.2024 | 64,56 | 64,88 | 63,92 | 64,88 | 0,53% | 18,00 |
| 21.08.2024 | 64,06 | 64,54 | 64,06 | 64,54 | 0,31% | - |
| 20.08.2024 | 64,34 | 64,34 | 64,34 | 64,34 | 0,28% | - |
| 19.08.2024 | 64,04 | 64,16 | 64,04 | 64,16 | -0,87% | - |
| 16.08.2024 | 64,72 | 64,72 | 64,72 | 64,72 | 1,16% | - |
| 15.08.2024 | 63,98 | 63,98 | 63,98 | 63,98 | 0,76% | - |
| 14.08.2024 | 64,04 | 64,04 | 63,50 | 63,50 | -1,00% | 20,00 |
| 13.08.2024 | 63,54 | 64,14 | 63,54 | 64,14 | -0,59% | - |
| 12.08.2024 | 64,52 | 64,52 | 64,52 | 64,52 | -1,71% | - |
| 09.08.2024 | 65,64 | 65,64 | 65,64 | 65,64 | 2,18% | - |
| 08.08.2024 | 64,24 | 64,24 | 64,24 | 64,24 | -1,98% | - |
| 07.08.2024 | 65,40 | 65,54 | 65,40 | 65,54 | 1,36% | - |
| 06.08.2024 | 63,98 | 64,66 | 63,98 | 64,66 | 3,46% | - |
| 05.08.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -2,77% | - |