54,490€
-0,06%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -1,48% | - |
| 23.07.2025 | 60,78 | 61,00 | 60,78 | 61,00 | 3,92% | 42,00 |
| 22.07.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -0,81% | - |
| 21.07.2025 | 59,18 | 59,18 | 59,18 | 59,18 | -0,97% | - |
| 18.07.2025 | 59,76 | 59,76 | 59,76 | 59,76 | 2,29% | - |
| 17.07.2025 | 58,42 | 58,42 | 58,42 | 58,42 | 1,85% | - |
| 16.07.2025 | 57,36 | 57,36 | 57,36 | 57,36 | -0,03% | - |
| 15.07.2025 | 57,38 | 57,38 | 57,38 | 57,38 | 0,00% | - |
| 14.07.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -1,07% | - |
| 11.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,61% | 43,00 |
| 10.07.2025 | 57,08 | 57,08 | 57,08 | 57,08 | -1,72% | - |
| 09.07.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,52% | - |
| 08.07.2025 | 57,78 | 57,78 | 57,78 | 57,78 | -0,96% | - |
| 07.07.2025 | 58,18 | 58,34 | 58,18 | 58,34 | 0,45% | 29,00 |
| 04.07.2025 | 58,08 | 58,08 | 58,08 | 58,08 | -0,03% | - |
| 03.07.2025 | 58,00 | 58,10 | 58,00 | 58,10 | 0,80% | - |
| 02.07.2025 | 57,16 | 57,64 | 57,16 | 57,64 | 2,64% | 90,00 |
| 01.07.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -0,07% | - |
| 30.06.2025 | 55,74 | 56,20 | 55,74 | 56,20 | 0,25% | 20,00 |
| 27.06.2025 | 56,06 | 56,06 | 56,06 | 56,06 | 0,65% | - |
| 26.06.2025 | 55,46 | 55,70 | 55,46 | 55,70 | -0,85% | 20,00 |
| 25.06.2025 | 56,18 | 56,18 | 56,18 | 56,18 | -1,16% | - |
| 24.06.2025 | 56,84 | 56,84 | 56,84 | 56,84 | 0,25% | - |
| 23.06.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -0,07% | 215,00 |
| 20.06.2025 | 56,74 | 56,74 | 56,74 | 56,74 | -1,05% | - |
| 19.06.2025 | 57,34 | 57,34 | 57,34 | 57,34 | -0,86% | - |
| 18.06.2025 | 57,84 | 57,84 | 57,84 | 57,84 | 0,07% | - |
| 17.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,03% | - |
| 16.06.2025 | 58,02 | 58,40 | 58,02 | 58,40 | -0,68% | 369,00 |
| 13.06.2025 | 58,26 | 58,80 | 58,26 | 58,80 | 0,65% | 20,00 |
| 12.06.2025 | 58,42 | 58,42 | 58,42 | 58,42 | -2,70% | - |
| 11.06.2025 | 60,94 | 60,94 | 60,04 | 60,04 | -1,12% | 37,00 |
| 10.06.2025 | 60,76 | 60,76 | 60,72 | 60,72 | -0,30% | 9,00 |
| 09.06.2025 | 62,18 | 62,18 | 60,90 | 60,90 | -2,31% | 15,00 |
| 06.06.2025 | 62,34 | 62,34 | 62,34 | 62,34 | -0,16% | - |
| 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% | - |