62,660€
-0,03%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 62,55 | 62,96 | 62,34 | 62,77 | 0,53% | - |
| 05.06.2025 | 62,44 | 62,44 | 62,44 | 62,44 | -0,60% | - |
| 04.06.2025 | 62,82 | 62,82 | 62,82 | 62,82 | 0,38% | - |
| 03.06.2025 | 62,58 | 62,58 | 62,58 | 62,58 | 0,19% | - |
| 02.06.2025 | 62,46 | 62,46 | 62,46 | 62,46 | 0,35% | - |
| 30.05.2025 | 62,24 | 62,24 | 62,24 | 62,24 | -2,69% | - |
| 29.05.2025 | 63,96 | 63,96 | 63,96 | 63,96 | 1,62% | - |
| 28.05.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 1,42% | - |
| 27.05.2025 | 62,06 | 62,06 | 62,06 | 62,06 | 0,49% | - |
| 26.05.2025 | 61,76 | 61,76 | 61,76 | 61,76 | 0,95% | - |
| 23.05.2025 | 61,18 | 61,18 | 61,18 | 61,18 | -0,52% | - |
| 22.05.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -1,32% | 15,00 |
| 21.05.2025 | 62,32 | 62,32 | 62,32 | 62,32 | -0,32% | - |
| 20.05.2025 | 62,52 | 62,52 | 62,52 | 62,52 | -2,01% | - |
| 19.05.2025 | 62,22 | 63,80 | 62,00 | 63,80 | 3,10% | 136,00 |
| 16.05.2025 | 61,88 | 61,88 | 61,88 | 61,88 | 0,91% | - |
| 15.05.2025 | 60,44 | 61,32 | 60,44 | 61,32 | 2,20% | 20,00 |
| 14.05.2025 | 60,40 | 60,40 | 60,00 | 60,00 | -2,47% | 20,00 |
| 13.05.2025 | 61,52 | 61,52 | 61,52 | 61,52 | 1,22% | - |
| 12.05.2025 | 59,86 | 60,78 | 59,86 | 60,78 | 0,80% | - |
| 09.05.2025 | 59,76 | 60,30 | 59,76 | 60,30 | -1,15% | 15,00 |
| 08.05.2025 | 60,26 | 61,00 | 60,26 | 61,00 | 1,67% | 20,00 |
| 07.05.2025 | 59,56 | 60,00 | 59,56 | 60,00 | 0,07% | 40,00 |
| 06.05.2025 | 58,62 | 59,96 | 58,62 | 59,96 | 2,46% | 25,00 |
| 05.05.2025 | 58,52 | 58,52 | 58,52 | 58,52 | 1,84% | - |
| 02.05.2025 | 57,46 | 57,46 | 57,46 | 57,46 | 2,53% | - |
| 30.04.2025 | 56,04 | 56,04 | 56,04 | 56,04 | 0,79% | - |
| 29.04.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,87% | - |
| 28.04.2025 | 55,54 | 55,54 | 55,12 | 55,12 | 0,33% | 26,00 |
| 25.04.2025 | 54,94 | 54,94 | 54,94 | 54,94 | -1,12% | - |
| 24.04.2025 | 55,06 | 55,56 | 55,06 | 55,56 | -1,59% | 10,00 |
| 23.04.2025 | 56,70 | 56,70 | 56,46 | 56,46 | 2,21% | - |
| 22.04.2025 | 54,74 | 55,24 | 54,74 | 55,24 | 1,73% | 16,00 |
| 17.04.2025 | 54,92 | 54,92 | 54,30 | 54,30 | -0,48% | 20,00 |
| 16.04.2025 | 54,00 | 54,56 | 54,00 | 54,56 | -2,12% | - |
| 15.04.2025 | 55,44 | 55,74 | 55,44 | 55,74 | 1,09% | 50,00 |
| 14.04.2025 | 56,20 | 56,20 | 55,14 | 55,14 | 0,77% | 88,00 |
| 11.04.2025 | 55,42 | 55,42 | 54,72 | 54,72 | -1,41% | 66,00 |
| 10.04.2025 | 57,30 | 57,30 | 55,50 | 55,50 | -1,53% | 144,00 |
| 09.04.2025 | 53,88 | 56,36 | 53,88 | 56,36 | 0,46% | 40,00 |
| 08.04.2025 | 57,46 | 57,46 | 56,10 | 56,10 | -0,18% | 105,00 |
| 07.04.2025 | 55,50 | 56,20 | 55,00 | 56,20 | -7,66% | 197,00 |
| 04.04.2025 | 60,86 | 60,86 | 60,86 | 60,86 | 0,86% | - |
| 03.04.2025 | 59,54 | 60,34 | 59,54 | 60,34 | -2,58% | - |
| 02.04.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -0,06% | - |
| 01.04.2025 | 61,38 | 61,98 | 61,38 | 61,98 | 1,18% | 2,00 |
| 31.03.2025 | 59,30 | 61,26 | 59,30 | 61,26 | -0,55% | - |
| 28.03.2025 | 63,40 | 63,40 | 61,60 | 61,60 | -2,13% | - |
| 27.03.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 2,31% | - |
| 26.03.2025 | 61,52 | 61,52 | 61,52 | 61,52 | -0,58% | - |
| 25.03.2025 | 61,88 | 61,88 | 61,88 | 61,88 | 0,32% | - |
| 24.03.2025 | 61,68 | 61,68 | 61,68 | 61,68 | -0,42% | - |
| 21.03.2025 | 62,42 | 62,42 | 61,94 | 61,94 | -0,45% | 8,00 |
| 20.03.2025 | 62,22 | 62,22 | 62,22 | 62,22 | 0,42% | - |
| 19.03.2025 | 61,96 | 61,96 | 61,96 | 61,96 | 0,62% | - |
| 18.03.2025 | 61,58 | 61,58 | 61,58 | 61,58 | 1,89% | - |
| 17.03.2025 | 60,44 | 60,44 | 60,44 | 60,44 | -0,33% | - |
| 14.03.2025 | 60,68 | 60,68 | 60,64 | 60,64 | -0,82% | 5,00 |
| 13.03.2025 | 61,14 | 61,14 | 61,14 | 61,14 | -1,16% | - |
| 12.03.2025 | 61,86 | 61,86 | 61,86 | 61,86 | -1,84% | - |
| 11.03.2025 | 63,02 | 63,02 | 63,02 | 63,02 | -3,40% | - |
| 10.03.2025 | 63,94 | 65,24 | 63,94 | 65,24 | 2,58% | 40,00 |
| 07.03.2025 | 62,18 | 63,60 | 62,18 | 63,60 | 3,55% | 40,00 |
| 06.03.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 0,03% | - |
| 05.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,29% | - |
| 04.03.2025 | 61,58 | 62,20 | 61,58 | 62,20 | -1,02% | 20,00 |
| 03.03.2025 | 62,52 | 62,90 | 62,52 | 62,84 | -0,06% | 125,00 |
| 28.02.2025 | 62,50 | 63,00 | 62,50 | 62,88 | 3,49% | 84,00 |
| 27.02.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 0,76% | - |
| 26.02.2025 | 61,12 | 61,12 | 60,30 | 60,30 | -0,59% | - |
| 25.02.2025 | 60,66 | 60,66 | 60,66 | 60,66 | 1,10% | - |
| 24.02.2025 | 59,46 | 60,00 | 59,46 | 60,00 | -1,38% | 20,00 |
| 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% | - |