67,890€
3,33%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 66,24 | 69,02 | 65,72 | 68,21 | 3,82% | - |
| 19.08.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,85% | - |
| 18.08.2026 | 66,26 | 66,26 | 66,26 | 66,26 | -2,84% | - |
| 17.08.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 0,74% | 150,00 |
| 14.08.2026 | 67,70 | 67,70 | 67,70 | 67,70 | 1,38% | 2,00 |
| 13.08.2026 | 64,74 | 66,78 | 64,74 | 66,78 | 5,53% | 10,00 |
| 12.08.2026 | 63,28 | 63,28 | 63,28 | 63,28 | -1,19% | - |
| 11.08.2026 | 62,82 | 64,04 | 62,82 | 64,04 | 0,60% | 100,00 |
| 10.08.2026 | 63,66 | 63,66 | 63,66 | 63,66 | 1,24% | - |
| 07.08.2026 | 62,88 | 62,88 | 62,88 | 62,88 | -2,30% | - |
| 06.08.2026 | 64,36 | 64,36 | 64,36 | 64,36 | 0,56% | - |
| 05.08.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | - |
| 04.08.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -2,64% | - |
| 03.08.2026 | 63,44 | 65,22 | 63,44 | 65,22 | 2,07% | 6,00 |
| 31.07.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -2,71% | - |
| 30.07.2026 | 65,68 | 65,68 | 65,68 | 65,68 | 0,52% | - |
| 29.07.2026 | 65,34 | 65,34 | 65,34 | 65,34 | 0,31% | - |
| 28.07.2026 | 65,14 | 65,14 | 65,14 | 65,14 | 3,30% | - |
| 27.07.2026 | 63,06 | 63,06 | 63,06 | 63,06 | -0,44% | - |
| 24.07.2026 | 63,34 | 63,34 | 63,34 | 63,34 | -0,44% | - |
| 23.07.2026 | 63,62 | 63,62 | 63,62 | 63,62 | -1,18% | - |
| 22.07.2026 | 64,38 | 64,38 | 64,38 | 64,38 | -1,62% | - |
| 21.07.2026 | 64,72 | 65,44 | 64,72 | 65,44 | 0,71% | 30,00 |
| 20.07.2026 | 64,98 | 64,98 | 64,98 | 64,98 | -2,70% | - |
| 17.07.2026 | 66,78 | 66,78 | 66,78 | 66,78 | 2,24% | - |
| 16.07.2026 | 64,40 | 65,32 | 64,40 | 65,32 | 0,46% | 100,00 |
| 15.07.2026 | 65,02 | 65,02 | 65,02 | 65,02 | -1,43% | - |
| 14.07.2026 | 65,96 | 65,96 | 65,96 | 65,96 | 0,79% | - |
| 13.07.2026 | 65,44 | 65,44 | 65,44 | 65,44 | 0,40% | - |
| 10.07.2026 | 65,18 | 65,18 | 65,18 | 65,18 | 0,52% | - |
| 09.07.2026 | 64,84 | 64,84 | 64,84 | 64,84 | 0,71% | - |
| 08.07.2026 | 64,38 | 64,38 | 64,38 | 64,38 | -1,41% | - |
| 07.07.2026 | 63,80 | 65,30 | 63,80 | 65,30 | 0,86% | 15,00 |
| 06.07.2026 | 64,74 | 64,74 | 64,74 | 64,74 | -0,64% | - |
| 03.07.2026 | 65,16 | 65,16 | 65,16 | 65,16 | 3,53% | - |
| 02.07.2026 | 62,94 | 62,94 | 62,94 | 62,94 | -0,19% | - |
| 01.07.2026 | 63,06 | 63,06 | 63,06 | 63,06 | -2,66% | - |
| 30.06.2026 | 64,08 | 64,78 | 64,08 | 64,78 | 0,34% | 2,00 |
| 29.06.2026 | 64,56 | 64,56 | 64,56 | 64,56 | 1,03% | - |
| 26.06.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 0,22% | - |
| 25.06.2026 | 63,76 | 63,76 | 63,76 | 63,76 | 1,69% | - |
| 24.06.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 0,71% | - |
| 23.06.2026 | 62,26 | 62,26 | 62,26 | 62,26 | -3,86% | - |
| 22.06.2026 | 64,76 | 64,76 | 64,76 | 64,76 | 1,54% | - |
| 19.06.2026 | 63,78 | 63,78 | 63,78 | 63,78 | -1,15% | - |
| 18.06.2026 | 64,52 | 64,52 | 64,52 | 64,52 | -1,35% | - |
| 17.06.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,55% | - |
| 16.06.2026 | 65,04 | 65,04 | 65,04 | 65,04 | 0,43% | - |
| 15.06.2026 | 64,02 | 64,76 | 64,02 | 64,76 | 1,76% | 46,00 |
| 12.06.2026 | 63,64 | 63,64 | 63,64 | 63,64 | 0,51% | - |
| 11.06.2026 | 63,32 | 63,32 | 63,32 | 63,32 | 1,21% | - |
| 10.06.2026 | 62,56 | 62,56 | 62,56 | 62,56 | 1,33% | - |
| 09.06.2026 | 61,74 | 61,74 | 61,74 | 61,74 | -1,22% | - |
| 08.06.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,59% | - |
| 05.06.2026 | 61,52 | 61,52 | 61,52 | 61,52 | -1,47% | - |
| 04.06.2026 | 62,44 | 62,44 | 62,44 | 62,44 | 1,99% | - |
| 03.06.2026 | 61,22 | 61,22 | 61,22 | 61,22 | -0,78% | - |
| 02.06.2026 | 62,08 | 62,08 | 61,70 | 61,70 | -1,69% | 5,00 |
| 01.06.2026 | 63,88 | 63,88 | 62,76 | 62,76 | -1,81% | 35,00 |
| 29.05.2026 | 63,60 | 63,92 | 63,60 | 63,92 | -0,31% | 143,00 |
| 28.05.2026 | 64,12 | 64,12 | 64,12 | 64,12 | -0,74% | - |
| 27.05.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,58% | - |
| 26.05.2026 | 64,98 | 64,98 | 64,98 | 64,98 | 1,31% | - |
| 25.05.2026 | 64,14 | 64,14 | 64,14 | 64,14 | -2,08% | - |
| 22.05.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 0,06% | - |
| 21.05.2026 | 65,46 | 65,46 | 65,46 | 65,46 | 0,74% | - |
| 20.05.2026 | 64,98 | 64,98 | 64,98 | 64,98 | 0,59% | - |
| 19.05.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -2,30% | - |
| 18.05.2026 | 66,12 | 66,12 | 66,12 | 66,12 | 1,41% | 1,00 |
| 15.05.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 0,09% | - |
| 14.05.2026 | 65,14 | 65,14 | 65,14 | 65,14 | -1,96% | - |
| 13.05.2026 | 66,44 | 66,44 | 66,44 | 66,44 | 0,39% | - |
| 12.05.2026 | 66,18 | 66,18 | 66,18 | 66,18 | -3,16% | - |
| 11.05.2026 | 67,26 | 68,34 | 67,26 | 68,34 | 1,73% | 32,00 |
| 08.05.2026 | 67,18 | 67,18 | 67,18 | 67,18 | 2,66% | - |
| 07.05.2026 | 65,44 | 65,44 | 65,44 | 65,44 | -5,76% | - |
| 06.05.2026 | 69,44 | 69,44 | 69,44 | 69,44 | 0,06% | - |
| 05.05.2026 | 68,32 | 69,40 | 68,32 | 69,40 | -0,46% | 6,00 |
| 04.05.2026 | 69,72 | 69,72 | 69,72 | 69,72 | 4,34% | 5,00 |
| 30.04.2026 | 66,82 | 66,82 | 66,82 | 66,82 | 0,24% | - |
| 29.04.2026 | 66,66 | 66,66 | 66,66 | 66,66 | -0,57% | - |
| 28.04.2026 | 67,04 | 67,04 | 67,04 | 67,04 | -4,01% | - |
| 27.04.2026 | 68,56 | 69,84 | 68,56 | 69,84 | -0,34% | 143,00 |
| 24.04.2026 | 69,18 | 70,08 | 69,18 | 70,08 | 4,88% | 15,00 |
| 23.04.2026 | 66,82 | 66,82 | 66,82 | 66,82 | -0,27% | - |
| 22.04.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 0,33% | - |
| 21.04.2026 | 66,78 | 66,78 | 66,78 | 66,78 | 1,24% | - |
| 20.04.2026 | 65,96 | 65,96 | 65,96 | 65,96 | 0,27% | - |
| 17.04.2026 | 65,78 | 65,78 | 65,78 | 65,78 | -0,96% | - |
| 16.04.2026 | 66,42 | 66,42 | 66,42 | 66,42 | 0,21% | - |
| 15.04.2026 | 66,28 | 66,28 | 66,28 | 66,28 | 1,13% | - |
| 14.04.2026 | 65,54 | 65,54 | 65,54 | 65,54 | 1,39% | - |
| 13.04.2026 | 64,64 | 64,64 | 64,64 | 64,64 | -1,10% | - |
| 10.04.2026 | 65,36 | 65,36 | 65,36 | 65,36 | -1,21% | - |
| 09.04.2026 | 66,12 | 66,16 | 66,12 | 66,16 | 0,98% | 7,00 |
| 08.04.2026 | 66,02 | 66,02 | 65,52 | 65,52 | -1,74% | 10,00 |
| 07.04.2026 | 66,68 | 66,68 | 66,68 | 66,68 | 1,18% | - |
| 02.04.2026 | 64,40 | 65,90 | 64,22 | 65,90 | 3,42% | 282,00 |
| 01.04.2026 | 63,72 | 63,72 | 63,72 | 63,72 | -0,06% | - |
| 31.03.2026 | 63,76 | 63,76 | 63,76 | 63,76 | 2,81% | - |