65,590€
-0,74%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 65,57 | 65,57 | 65,26 | 65,54 | -0,82% | - |
| 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% | - |
| 02.08.2024 | 64,28 | 64,28 | 64,28 | 64,28 | -1,11% | - |
| 01.08.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 2,04% | 47,00 |
| 31.07.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,34% | - |
| 30.07.2024 | 63,92 | 63,92 | 63,92 | 63,92 | -0,19% | - |
| 29.07.2024 | 63,30 | 64,04 | 63,04 | 64,04 | 0,06% | 65,00 |
| 26.07.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -0,68% | 55,00 |
| 25.07.2024 | 64,44 | 64,44 | 64,44 | 64,44 | 1,51% | - |
| 24.07.2024 | 65,26 | 65,26 | 63,48 | 63,48 | -4,71% | - |
| 23.07.2024 | 66,40 | 66,62 | 66,40 | 66,62 | 0,12% | 77,00 |
| 22.07.2024 | 66,54 | 66,54 | 66,54 | 66,54 | 0,45% | - |
| 19.07.2024 | 66,24 | 66,24 | 66,24 | 66,24 | -3,19% | - |
| 18.07.2024 | 68,42 | 68,42 | 68,42 | 68,42 | 0,29% | - |
| 17.07.2024 | 68,22 | 68,22 | 68,22 | 68,22 | 1,31% | - |
| 16.07.2024 | 66,22 | 67,34 | 66,22 | 67,34 | 1,39% | - |
| 15.07.2024 | 66,82 | 66,82 | 66,42 | 66,42 | -0,24% | - |
| 12.07.2024 | 66,14 | 66,58 | 66,14 | 66,58 | 3,80% | 280,00 |
| 11.07.2024 | 64,14 | 64,14 | 64,14 | 64,14 | -0,40% | - |
| 10.07.2024 | 62,64 | 64,40 | 62,64 | 64,40 | -0,03% | 31,00 |
| 09.07.2024 | 64,42 | 64,42 | 64,42 | 64,42 | -0,89% | - |
| 08.07.2024 | 63,98 | 65,00 | 63,98 | 65,00 | 0,56% | 80,00 |
| 05.07.2024 | 64,64 | 64,64 | 64,64 | 64,64 | -0,31% | - |
| 04.07.2024 | 64,84 | 64,84 | 64,84 | 64,84 | 1,92% | - |
| 03.07.2024 | 63,62 | 63,62 | 63,62 | 63,62 | -2,54% | - |
| 02.07.2024 | 65,28 | 65,28 | 65,28 | 65,28 | -0,76% | - |
| 01.07.2024 | 65,24 | 65,78 | 65,24 | 65,78 | 1,80% | 80,00 |
| 28.06.2024 | 64,62 | 64,62 | 64,62 | 64,62 | 0,06% | - |
| 27.06.2024 | 64,58 | 64,58 | 64,58 | 64,58 | 0,06% | - |
| 26.06.2024 | 64,54 | 64,54 | 64,54 | 64,54 | -1,83% | - |
| 25.06.2024 | 65,22 | 65,74 | 65,22 | 65,74 | 1,05% | 77,00 |
| 24.06.2024 | 65,06 | 65,06 | 65,06 | 65,06 | 1,59% | 50,00 |
| 21.06.2024 | 64,04 | 64,04 | 64,04 | 64,04 | 0,72% | - |
| 20.06.2024 | 63,58 | 63,58 | 63,58 | 63,58 | -0,41% | - |
| 19.06.2024 | 63,84 | 63,84 | 63,84 | 63,84 | -1,02% | - |
| 18.06.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,28% | - |
| 17.06.2024 | 64,18 | 64,32 | 64,18 | 64,32 | 0,03% | - |
| 14.06.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 0,12% | - |
| 13.06.2024 | 63,38 | 64,22 | 63,38 | 64,22 | 0,60% | - |
| 12.06.2024 | 63,22 | 63,84 | 63,22 | 63,84 | 2,11% | 6,00 |
| 11.06.2024 | 62,54 | 62,54 | 62,52 | 62,52 | -0,51% | - |
| 10.06.2024 | 63,70 | 63,70 | 62,84 | 62,84 | -3,41% | - |
| 07.06.2024 | 65,06 | 65,06 | 65,06 | 65,06 | 0,37% | - |
| 06.06.2024 | 64,82 | 64,82 | 64,82 | 64,82 | 0,78% | - |
| 05.06.2024 | 64,32 | 64,32 | 64,32 | 64,32 | 0,25% | - |
| 04.06.2024 | 64,04 | 64,16 | 64,04 | 64,16 | 0,98% | - |
| 03.06.2024 | 63,10 | 63,54 | 63,10 | 63,54 | 3,38% | - |