59,490€
-0,85%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 60,02 | 60,84 | 60,02 | 60,84 | 1,40% | 123,00 |
| 20.02.2025 | 60,32 | 60,32 | 60,00 | 60,00 | -2,63% | 50,00 |
| 19.02.2025 | 61,64 | 61,64 | 61,62 | 61,62 | 0,20% | 55,00 |
| 18.02.2025 | 61,52 | 61,52 | 60,50 | 61,50 | 0,49% | 416,00 |
| 17.02.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -1,48% | - |
| 14.02.2025 | 63,20 | 63,32 | 62,12 | 62,12 | -1,30% | 61,00 |
| 13.02.2025 | 62,94 | 62,94 | 62,94 | 62,94 | -3,58% | - |
| 12.02.2025 | 64,28 | 65,28 | 63,76 | 65,28 | 2,00% | 505,00 |
| 11.02.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 3,80% | - |
| 10.02.2025 | 61,66 | 61,66 | 61,66 | 61,66 | -0,55% | - |
| 07.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 2,24% | 40,00 |
| 06.02.2025 | 59,96 | 60,64 | 59,96 | 60,64 | 2,29% | 80,00 |
| 05.02.2025 | 59,28 | 59,28 | 59,28 | 59,28 | -1,23% | - |
| 04.02.2025 | 60,02 | 60,02 | 60,02 | 60,02 | 2,53% | - |
| 03.02.2025 | 59,22 | 59,22 | 58,54 | 58,54 | -2,40% | - |
| 31.01.2025 | 59,98 | 59,98 | 59,98 | 59,98 | 0,84% | - |
| 30.01.2025 | 59,48 | 59,48 | 59,48 | 59,48 | -0,30% | - |
| 29.01.2025 | 59,66 | 59,66 | 59,66 | 59,66 | -0,17% | - |
| 28.01.2025 | 59,38 | 59,76 | 59,18 | 59,76 | 1,63% | 226,00 |
| 27.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,88% | 8,00 |
| 24.01.2025 | 58,94 | 59,32 | 58,94 | 59,32 | 2,28% | 100,00 |
| 23.01.2025 | 58,44 | 58,76 | 58,00 | 58,00 | -0,31% | 172,00 |
| 22.01.2025 | 58,18 | 58,18 | 58,18 | 58,18 | -0,95% | - |
| 21.01.2025 | 58,58 | 58,74 | 58,58 | 58,74 | 0,48% | 6,00 |
| 20.01.2025 | 58,46 | 58,46 | 58,46 | 58,46 | -0,34% | - |
| 17.01.2025 | 58,66 | 58,66 | 58,66 | 58,66 | -0,51% | - |
| 16.01.2025 | 58,32 | 58,96 | 58,32 | 58,96 | 0,14% | 26,00 |
| 15.01.2025 | 58,88 | 58,88 | 58,88 | 58,88 | -0,20% | - |
| 14.01.2025 | 59,28 | 59,28 | 59,00 | 59,00 | -1,07% | 25,00 |
| 13.01.2025 | 59,30 | 59,64 | 59,30 | 59,64 | -0,77% | 45,00 |
| 10.01.2025 | 60,18 | 60,18 | 60,10 | 60,10 | -0,63% | 15,00 |
| 09.01.2025 | 60,48 | 60,48 | 60,48 | 60,48 | -0,26% | - |
| 08.01.2025 | 60,82 | 60,82 | 60,64 | 60,64 | -1,01% | 200,00 |
| 07.01.2025 | 61,28 | 61,28 | 61,26 | 61,26 | -2,55% | 15,00 |
| 06.01.2025 | 62,86 | 62,86 | 62,86 | 62,86 | -1,35% | - |
| 03.01.2025 | 63,72 | 63,72 | 63,72 | 63,72 | 1,53% | - |
| 02.01.2025 | 62,76 | 62,76 | 62,76 | 62,76 | -1,32% | - |
| 30.12.2024 | 62,36 | 63,60 | 62,36 | 63,60 | 1,44% | 8,00 |
| 27.12.2024 | 62,70 | 62,70 | 62,70 | 62,70 | -1,54% | - |
| 23.12.2024 | 63,68 | 63,68 | 63,68 | 63,68 | 1,37% | - |
| 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 |