67,630$
-0,44%
Echtzeit-Aktienkurs Restaurant Brands International
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 67,94 | 68,38 | 67,13 | 67,63 | -0,44% | 1.654.653,00 |
| 05.09.2024 | 68,70 | 68,82 | 67,72 | 67,93 | -1,05% | 1.168.041,00 |
| 04.09.2024 | 68,40 | 68,92 | 68,15 | 68,65 | 0,31% | 956.462,00 |
| 03.09.2024 | 69,00 | 69,21 | 68,19 | 68,44 | -1,50% | 1.920.154,00 |
| 30.08.2024 | 69,09 | 69,53 | 68,54 | 69,48 | 0,59% | 1.578.465,00 |
| 29.08.2024 | 69,41 | 69,93 | 68,72 | 69,07 | -0,06% | 1.105.007,00 |
| 28.08.2024 | 69,04 | 69,72 | 68,59 | 69,11 | -0,55% | 1.017.837,00 |
| 27.08.2024 | 69,65 | 69,90 | 69,21 | 69,49 | -0,67% | 1.675.973,00 |
| 26.08.2024 | 70,79 | 70,79 | 69,94 | 69,96 | -0,57% | 2.378.358,00 |
| 23.08.2024 | 71,72 | 72,12 | 69,96 | 70,36 | -1,37% | 1.434.853,00 |
| 22.08.2024 | 72,20 | 72,26 | 71,03 | 71,34 | -1,23% | 1.216.359,00 |
| 21.08.2024 | 71,60 | 72,46 | 71,60 | 72,23 | 1,05% | 1.054.593,00 |
| 20.08.2024 | 71,47 | 72,06 | 71,17 | 71,48 | -0,15% | 1.000.024,00 |
| 19.08.2024 | 71,00 | 72,16 | 70,96 | 71,59 | 1,10% | 879.707,00 |
| 16.08.2024 | 71,41 | 71,41 | 70,05 | 70,81 | -0,65% | 1.255.585,00 |
| 15.08.2024 | 71,31 | 71,43 | 70,56 | 71,27 | 0,95% | 879.218,00 |
| 14.08.2024 | 70,81 | 70,83 | 69,80 | 70,60 | -0,08% | 1.109.943,00 |
| 13.08.2024 | 68,74 | 71,17 | 68,51 | 70,66 | 1,22% | 3.780.751,00 |
| 12.08.2024 | 70,39 | 71,11 | 69,45 | 69,81 | -0,99% | 1.503.856,00 |
| 09.08.2024 | 72,45 | 72,45 | 69,85 | 70,51 | -1,97% | 1.652.602,00 |
| 08.08.2024 | 71,55 | 73,39 | 70,85 | 71,93 | 2,00% | 3.357.740,00 |
| 07.08.2024 | 72,17 | 72,32 | 70,43 | 70,52 | -1,66% | 2.266.821,00 |
| 06.08.2024 | 69,69 | 72,36 | 69,29 | 71,71 | 3,00% | 1.814.450,00 |
| 05.08.2024 | 68,03 | 72,20 | 68,03 | 69,62 | -0,77% | 3.243.491,00 |
| 02.08.2024 | 69,47 | 71,50 | 69,13 | 70,16 | 0,60% | 2.751.848,00 |
| 01.08.2024 | 70,31 | 70,31 | 69,14 | 69,74 | -0,36% | 1.616.433,00 |
| 31.07.2024 | 70,18 | 70,75 | 69,09 | 69,99 | 1,30% | 1.735.932,00 |
| 30.07.2024 | 68,99 | 69,77 | 68,69 | 69,09 | -0,45% | 1.550.909,00 |
| 29.07.2024 | 68,07 | 69,63 | 67,14 | 69,40 | 2,09% | 2.003.867,00 |
| 26.07.2024 | 69,59 | 69,59 | 67,97 | 67,98 | -0,86% | 1.535.065,00 |
| 25.07.2024 | 69,54 | 69,71 | 68,50 | 68,57 | -1,93% | 1.945.556,00 |
| 24.07.2024 | 70,50 | 70,70 | 69,12 | 69,92 | -1,81% | 1.960.293,00 |
| 23.07.2024 | 73,00 | 73,10 | 71,20 | 71,21 | -2,04% | 1.307.511,00 |
| 22.07.2024 | 72,91 | 72,93 | 71,44 | 72,69 | -0,07% | 1.279.671,00 |
| 19.07.2024 | 72,28 | 73,03 | 71,76 | 72,74 | 0,48% | 997.263,00 |
| 18.07.2024 | 74,22 | 74,79 | 72,32 | 72,39 | -3,39% | 1.340.868,00 |
| 17.07.2024 | 74,49 | 75,07 | 73,56 | 74,93 | 0,24% | 2.018.253,00 |
| 16.07.2024 | 72,44 | 74,84 | 72,07 | 74,75 | 3,29% | 1.871.042,00 |
| 15.07.2024 | 72,95 | 73,35 | 72,22 | 72,37 | -0,77% | 1.496.383,00 |
| 12.07.2024 | 72,49 | 73,15 | 72,05 | 72,93 | 1,26% | 2.541.957,00 |
| 11.07.2024 | 70,34 | 72,05 | 70,07 | 72,02 | 3,17% | 2.116.473,00 |
| 10.07.2024 | 68,31 | 69,83 | 68,25 | 69,81 | 2,56% | 1.840.439,00 |
| 09.07.2024 | 69,70 | 70,12 | 67,65 | 68,07 | -2,80% | 2.200.558,00 |
| 08.07.2024 | 69,90 | 70,70 | 69,74 | 70,03 | 0,60% | 1.298.393,00 |
| 05.07.2024 | 69,80 | 70,25 | 69,44 | 69,61 | -0,46% | 787.654,00 |
| 03.07.2024 | 68,70 | 70,26 | 68,63 | 69,93 | 1,78% | 839.961,00 |
| 02.07.2024 | 70,10 | 70,30 | 68,44 | 68,71 | -2,25% | 1.309.137,00 |
| 01.07.2024 | 70,35 | 71,45 | 69,75 | 70,29 | -0,11% | 1.380.004,00 |
| 28.06.2024 | 69,98 | 71,59 | 69,55 | 70,37 | 1,28% | 3.204.566,00 |
| 27.06.2024 | 69,30 | 69,73 | 68,90 | 69,48 | 0,22% | 759.845,00 |
| 26.06.2024 | 69,29 | 69,50 | 68,83 | 69,33 | -0,09% | 993.197,00 |
| 25.06.2024 | 70,13 | 70,29 | 68,79 | 69,39 | -1,14% | 1.060.046,00 |
| 24.06.2024 | 69,28 | 70,36 | 69,06 | 70,19 | 1,37% | 1.635.888,00 |
| 21.06.2024 | 68,64 | 69,58 | 68,36 | 69,24 | 0,49% | 1.901.592,00 |
| 20.06.2024 | 68,37 | 69,14 | 68,13 | 68,90 | 0,04% | 3.562.990,00 |
| 18.06.2024 | 69,21 | 69,67 | 68,75 | 68,87 | -0,62% | 782.051,00 |
| 17.06.2024 | 68,79 | 69,58 | 68,70 | 69,30 | 0,58% | 887.639,00 |
| 14.06.2024 | 68,85 | 69,35 | 68,26 | 68,90 | -0,63% | 1.177.397,00 |
| 13.06.2024 | 68,89 | 69,65 | 68,77 | 69,34 | 0,68% | 886.375,00 |
| 12.06.2024 | 69,32 | 69,68 | 68,53 | 68,87 | 1,06% | 1.265.834,00 |
| 11.06.2024 | 67,34 | 68,25 | 66,96 | 68,15 | 0,77% | 923.430,00 |
| 10.06.2024 | 68,71 | 68,75 | 67,51 | 67,63 | -1,67% | 1.176.694,00 |
| 07.06.2024 | 70,05 | 70,90 | 68,51 | 68,78 | -3,22% | 2.686.167,00 |
| 06.06.2024 | 70,52 | 71,16 | 69,80 | 71,07 | 0,31% | 1.913.001,00 |
| 05.06.2024 | 70,11 | 71,05 | 70,03 | 70,85 | 1,23% | 1.426.166,00 |
| 04.06.2024 | 69,90 | 70,16 | 69,45 | 69,99 | -0,13% | 1.475.085,00 |
| 03.06.2024 | 68,27 | 70,31 | 68,27 | 70,08 | 2,19% | 2.132.080,00 |
| 31.05.2024 | 67,37 | 68,66 | 66,83 | 68,58 | 2,70% | 2.797.802,00 |
| 30.05.2024 | 66,59 | 66,91 | 65,87 | 66,78 | 0,74% | 1.379.071,00 |
| 29.05.2024 | 66,75 | 67,10 | 66,14 | 66,29 | -1,40% | 1.473.794,00 |
| 28.05.2024 | 67,80 | 68,18 | 67,12 | 67,23 | -0,44% | 1.246.179,00 |
| 24.05.2024 | 67,43 | 68,22 | 67,38 | 67,53 | 0,46% | 1.312.421,00 |
| 23.05.2024 | 68,55 | 68,64 | 66,97 | 67,22 | -1,58% | 2.203.017,00 |
| 22.05.2024 | 68,95 | 69,24 | 68,10 | 68,30 | -1,01% | 1.831.661,00 |
| 21.05.2024 | 69,94 | 70,19 | 68,90 | 69,00 | -1,43% | 1.814.730,00 |
| 20.05.2024 | 70,89 | 70,89 | 69,86 | 70,00 | -1,21% | 1.094.632,00 |
| 17.05.2024 | 71,60 | 71,72 | 70,27 | 70,86 | -1,03% | 1.730.101,00 |
| 16.05.2024 | 71,00 | 71,61 | 70,80 | 71,60 | 0,24% | 2.392.378,00 |
| 15.05.2024 | 72,00 | 72,49 | 71,14 | 71,43 | -0,45% | 2.228.504,00 |
| 14.05.2024 | 72,00 | 72,69 | 71,74 | 71,75 | -0,50% | 1.896.610,00 |
| 13.05.2024 | 73,38 | 73,64 | 71,77 | 72,11 | -1,54% | 2.195.748,00 |
| 10.05.2024 | 73,77 | 74,83 | 71,70 | 73,24 | -0,49% | 3.821.462,00 |
| 09.05.2024 | 73,14 | 73,99 | 73,08 | 73,60 | 0,30% | 960.372,00 |
| 08.05.2024 | 73,85 | 74,16 | 73,08 | 73,38 | -1,25% | 1.994.833,00 |
| 07.05.2024 | 75,22 | 75,37 | 74,10 | 74,31 | -1,38% | 1.627.900,00 |
| 06.05.2024 | 76,00 | 76,49 | 74,70 | 75,35 | -0,63% | 2.567.253,00 |
| 03.05.2024 | 75,09 | 75,87 | 74,47 | 75,83 | 2,18% | 1.447.447,00 |
| 02.05.2024 | 73,68 | 74,88 | 72,95 | 74,21 | 1,35% | 1.645.764,00 |
| 01.05.2024 | 75,37 | 75,44 | 72,54 | 73,22 | -3,47% | 2.286.194,00 |
| 30.04.2024 | 75,00 | 77,24 | 73,86 | 75,85 | 2,72% | 3.231.518,00 |
| 29.04.2024 | 74,14 | 74,39 | 73,45 | 73,84 | 0,03% | 2.536.400,00 |
| 26.04.2024 | 73,09 | 74,23 | 72,86 | 73,82 | 1,03% | 1.306.254,00 |
| 25.04.2024 | 72,90 | 73,57 | 72,34 | 73,07 | -0,75% | 1.189.228,00 |
| 24.04.2024 | 74,07 | 74,39 | 73,11 | 73,62 | -0,98% | 956.325,00 |
| 23.04.2024 | 73,62 | 74,60 | 73,45 | 74,35 | 1,43% | 1.119.012,00 |
| 22.04.2024 | 71,80 | 73,87 | 71,46 | 73,30 | 2,63% | 1.876.877,00 |
| 19.04.2024 | 71,57 | 71,73 | 71,14 | 71,42 | 0,08% | 936.040,00 |
| 18.04.2024 | 71,00 | 71,56 | 70,68 | 71,36 | 0,89% | 2.034.849,00 |
| 17.04.2024 | 71,23 | 71,40 | 70,68 | 70,73 | -0,13% | 1.367.293,00 |
| 16.04.2024 | 70,06 | 71,08 | 69,42 | 70,82 | 0,41% | 1.604.163,00 |