67,160€
0,75%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 66,53 | 67,29 | 65,96 | 66,98 | 0,48% | - |
| 19.10.2026 | 66,66 | 66,66 | 66,66 | 66,66 | 1,25% | - |
| 16.10.2026 | 65,84 | 65,84 | 65,84 | 65,84 | 2,43% | - |
| 15.10.2026 | 64,28 | 64,28 | 64,28 | 64,28 | 1,29% | - |
| 14.10.2026 | 63,46 | 63,46 | 63,46 | 63,46 | 0,99% | - |
| 13.10.2026 | 62,84 | 62,84 | 62,84 | 62,84 | -0,60% | - |
| 12.10.2026 | 63,22 | 63,22 | 63,22 | 63,22 | 0,83% | - |
| 09.10.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 1,82% | - |
| 08.10.2026 | 61,58 | 61,58 | 61,58 | 61,58 | -0,93% | - |
| 07.10.2026 | 62,16 | 62,16 | 62,16 | 62,16 | 0,10% | - |
| 06.10.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,03% | - |
| 05.10.2026 | 62,12 | 62,12 | 62,12 | 62,12 | 0,36% | - |
| 02.10.2026 | 61,90 | 61,90 | 61,90 | 61,90 | -0,93% | - |
| 01.10.2026 | 62,48 | 62,48 | 62,48 | 62,48 | -0,76% | - |
| 30.09.2026 | 62,96 | 62,96 | 62,96 | 62,96 | 0,41% | - |
| 29.09.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 0,38% | - |
| 28.09.2026 | 62,48 | 62,48 | 62,46 | 62,46 | 0,51% | 20,00 |
| 25.09.2026 | 62,14 | 62,14 | 62,14 | 62,14 | -0,61% | - |
| 24.09.2026 | 62,52 | 62,52 | 62,52 | 62,52 | -0,29% | - |
| 23.09.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -0,54% | - |
| 22.09.2026 | 63,04 | 63,04 | 63,04 | 63,04 | 0,29% | - |
| 21.09.2026 | 62,86 | 62,86 | 62,86 | 62,86 | -0,51% | - |
| 18.09.2026 | 63,18 | 63,18 | 63,18 | 63,18 | -2,41% | - |
| 17.09.2026 | 64,74 | 64,74 | 64,74 | 64,74 | -0,77% | - |
| 16.09.2026 | 65,24 | 65,24 | 65,24 | 65,24 | -3,86% | - |
| 15.09.2026 | 67,86 | 67,86 | 67,86 | 67,86 | 0,68% | - |
| 14.09.2026 | 67,40 | 67,40 | 67,40 | 67,40 | 2,40% | 34,00 |
| 11.09.2026 | 65,82 | 65,82 | 65,82 | 65,82 | -0,57% | - |
| 10.09.2026 | 66,12 | 66,20 | 66,12 | 66,20 | -1,22% | 310,00 |
| 09.09.2026 | 67,02 | 67,02 | 67,02 | 67,02 | -2,10% | - |
| 08.09.2026 | 68,46 | 68,46 | 68,46 | 68,46 | 0,06% | - |
| 07.09.2026 | 68,42 | 68,42 | 68,42 | 68,42 | -0,32% | - |
| 04.09.2026 | 68,64 | 68,64 | 68,64 | 68,64 | 1,21% | - |
| 03.09.2026 | 67,82 | 67,82 | 67,82 | 67,82 | 0,89% | - |
| 02.09.2026 | 67,22 | 67,22 | 67,22 | 67,22 | 0,51% | - |
| 01.09.2026 | 66,88 | 66,88 | 66,88 | 66,88 | -0,33% | - |
| 31.08.2026 | 67,10 | 67,10 | 67,10 | 67,10 | 0,51% | - |
| 28.08.2026 | 66,76 | 66,76 | 66,76 | 66,76 | -0,98% | - |
| 27.08.2026 | 67,42 | 67,42 | 67,42 | 67,42 | -3,13% | - |
| 26.08.2026 | 69,60 | 69,60 | 69,60 | 69,60 | -0,68% | - |
| 25.08.2026 | 69,50 | 70,08 | 69,50 | 70,08 | 0,83% | 75,00 |
| 24.08.2026 | 68,82 | 69,50 | 68,82 | 69,50 | 2,57% | 250,00 |
| 21.08.2026 | 67,76 | 67,76 | 67,76 | 67,76 | 3,10% | - |
| 20.08.2026 | 65,72 | 65,72 | 65,72 | 65,72 | 0,03% | - |
| 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% | - |