63,390€
3,85%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 61,04 | 61,04 | 61,04 | 61,04 | -0,88% | - |
| 04.03.2026 | 61,58 | 61,58 | 61,58 | 61,58 | 0,82% | - |
| 03.03.2026 | 61,08 | 61,08 | 61,08 | 61,08 | -0,42% | - |
| 02.03.2026 | 60,56 | 61,34 | 60,56 | 61,34 | 4,53% | 123,00 |
| 27.02.2026 | 58,68 | 58,68 | 58,68 | 58,68 | -0,61% | - |
| 26.02.2026 | 56,82 | 59,04 | 56,82 | 59,04 | 1,76% | 200,00 |
| 25.02.2026 | 58,02 | 58,02 | 58,02 | 58,02 | 1,47% | - |
| 24.02.2026 | 57,18 | 57,18 | 57,18 | 57,18 | -0,94% | - |
| 23.02.2026 | 57,72 | 57,72 | 57,72 | 57,72 | -0,72% | - |
| 20.02.2026 | 58,14 | 58,14 | 58,14 | 58,14 | -0,03% | - |
| 19.02.2026 | 58,16 | 58,16 | 58,16 | 58,16 | 1,29% | - |
| 18.02.2026 | 57,36 | 57,42 | 57,36 | 57,42 | 1,66% | - |
| 17.02.2026 | 55,66 | 56,48 | 55,66 | 56,48 | 1,62% | 53,00 |
| 16.02.2026 | 55,58 | 55,58 | 55,58 | 55,58 | -2,39% | - |
| 13.02.2026 | 55,80 | 56,94 | 55,80 | 56,94 | 0,42% | 100,00 |
| 12.02.2026 | 59,66 | 59,66 | 56,70 | 56,70 | -3,90% | 559,00 |
| 11.02.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -0,64% | - |
| 10.02.2026 | 59,38 | 59,38 | 59,38 | 59,38 | -0,40% | - |
| 09.02.2026 | 59,62 | 59,62 | 59,62 | 59,62 | 0,24% | - |
| 06.02.2026 | 59,48 | 59,48 | 59,48 | 59,48 | 0,44% | - |
| 05.02.2026 | 59,22 | 59,22 | 59,22 | 59,22 | 4,93% | - |
| 04.02.2026 | 56,44 | 56,44 | 56,44 | 56,44 | -0,56% | - |
| 03.02.2026 | 56,76 | 56,76 | 56,76 | 56,76 | 1,21% | - |
| 02.02.2026 | 56,08 | 56,08 | 56,08 | 56,08 | -0,18% | - |
| 30.01.2026 | 56,18 | 56,18 | 56,18 | 56,18 | -0,04% | - |
| 29.01.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 0,32% | - |
| 28.01.2026 | 56,02 | 56,02 | 56,02 | 56,02 | -0,36% | - |
| 27.01.2026 | 56,22 | 56,22 | 56,22 | 56,22 | -2,73% | - |
| 26.01.2026 | 57,62 | 57,80 | 57,62 | 57,80 | 0,00% | 263,00 |
| 23.01.2026 | 58,14 | 58,72 | 57,80 | 57,80 | -0,41% | 268,00 |
| 22.01.2026 | 58,04 | 58,04 | 58,04 | 58,04 | -0,17% | - |
| 21.01.2026 | 58,14 | 58,14 | 58,14 | 58,14 | -0,10% | - |
| 20.01.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -1,19% | - |
| 19.01.2026 | 58,90 | 58,90 | 58,90 | 58,90 | -1,37% | 11,00 |
| 16.01.2026 | 59,72 | 59,72 | 59,72 | 59,72 | -0,03% | 50,00 |
| 15.01.2026 | 59,74 | 59,74 | 59,74 | 59,74 | 1,19% | - |
| 14.01.2026 | 59,22 | 59,22 | 59,04 | 59,04 | -0,54% | 200,00 |
| 13.01.2026 | 59,36 | 59,36 | 59,36 | 59,36 | 0,71% | - |
| 12.01.2026 | 58,94 | 58,94 | 58,94 | 58,94 | 0,55% | - |
| 09.01.2026 | 58,68 | 58,68 | 58,62 | 58,62 | 2,05% | 135,00 |
| 08.01.2026 | 57,44 | 57,44 | 57,44 | 57,44 | -0,35% | - |
| 07.01.2026 | 57,64 | 57,64 | 57,64 | 57,64 | 0,31% | - |
| 06.01.2026 | 56,68 | 57,46 | 56,68 | 57,46 | -0,55% | 29,00 |
| 05.01.2026 | 57,78 | 57,78 | 57,78 | 57,78 | 0,31% | - |
| 02.01.2026 | 57,88 | 57,88 | 57,60 | 57,60 | -1,27% | 25,00 |
| 30.12.2025 | 58,34 | 58,34 | 58,34 | 58,34 | -1,25% | - |
| 29.12.2025 | 59,08 | 59,08 | 59,08 | 59,08 | -0,71% | - |
| 23.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,17% | - |
| 22.12.2025 | 59,56 | 59,56 | 59,40 | 59,40 | 0,17% | 2,00 |
| 19.12.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,37% | - |
| 18.12.2025 | 59,52 | 59,52 | 59,52 | 59,52 | -0,60% | - |
| 17.12.2025 | 59,88 | 59,88 | 59,88 | 59,88 | -1,35% | - |
| 16.12.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,66% | 20,00 |
| 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% | - |