71,540$
-0,26%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 71,92 | 72,12 | 71,29 | 71,55 | -0,25% | 1.575.295,00 |
| 03.06.2025 | 72,00 | 72,32 | 71,45 | 71,73 | -0,37% | 1.460.665,00 |
| 02.06.2025 | 71,06 | 72,09 | 70,51 | 72,00 | 0,83% | 2.443.765,00 |
| 30.05.2025 | 70,79 | 71,49 | 70,39 | 71,41 | 1,00% | 3.459.984,00 |
| 29.05.2025 | 71,85 | 72,03 | 70,56 | 70,70 | -1,53% | 1.727.881,00 |
| 28.05.2025 | 71,45 | 71,95 | 71,19 | 71,80 | 0,28% | 1.818.533,00 |
| 27.05.2025 | 71,17 | 72,32 | 70,90 | 71,60 | 2,18% | 3.672.492,00 |
| 23.05.2025 | 69,32 | 70,36 | 68,90 | 70,07 | 0,92% | 1.947.883,00 |
| 22.05.2025 | 69,23 | 69,62 | 68,82 | 69,43 | 0,01% | 2.400.371,00 |
| 21.05.2025 | 70,42 | 70,69 | 69,39 | 69,42 | -1,95% | 2.257.337,00 |
| 20.05.2025 | 70,98 | 71,29 | 70,52 | 70,80 | -0,78% | 2.078.320,00 |
| 19.05.2025 | 70,00 | 71,65 | 70,00 | 71,36 | 1,05% | 2.040.417,00 |
| 16.05.2025 | 69,68 | 70,69 | 69,32 | 70,62 | 1,35% | 2.493.506,00 |
| 15.05.2025 | 68,00 | 69,73 | 67,79 | 69,68 | 2,44% | 2.106.582,00 |
| 14.05.2025 | 67,75 | 68,02 | 67,10 | 68,02 | 0,27% | 1.804.223,00 |
| 13.05.2025 | 68,56 | 69,10 | 67,75 | 67,84 | -1,38% | 1.726.555,00 |
| 12.05.2025 | 67,58 | 68,91 | 66,90 | 68,79 | 2,47% | 2.360.826,00 |
| 09.05.2025 | 67,12 | 68,19 | 67,08 | 67,13 | -0,59% | 3.284.068,00 |
| 08.05.2025 | 68,03 | 70,29 | 66,68 | 67,53 | -0,53% | 5.000.553,00 |
| 07.05.2025 | 67,91 | 68,99 | 67,63 | 67,89 | 0,18% | 3.123.480,00 |
| 06.05.2025 | 67,59 | 68,57 | 67,14 | 67,77 | 1,54% | 2.835.494,00 |
| 05.05.2025 | 66,37 | 67,20 | 66,15 | 66,74 | 0,18% | 1.665.121,00 |
| 02.05.2025 | 65,78 | 66,67 | 65,68 | 66,62 | 2,10% | 2.395.851,00 |
| 01.05.2025 | 64,29 | 65,48 | 63,69 | 65,25 | 1,32% | 2.081.792,00 |
| 30.04.2025 | 63,79 | 64,66 | 63,02 | 64,40 | 0,92% | 1.432.279,00 |
| 29.04.2025 | 63,56 | 64,15 | 63,21 | 63,81 | 0,31% | 1.277.212,00 |
| 28.04.2025 | 62,97 | 63,69 | 62,91 | 63,61 | 1,13% | 1.418.528,00 |
| 25.04.2025 | 62,16 | 62,98 | 62,10 | 62,90 | 0,50% | 1.546.946,00 |
| 24.04.2025 | 62,76 | 62,76 | 61,89 | 62,59 | -0,18% | 1.242.449,00 |
| 23.04.2025 | 64,29 | 65,04 | 62,53 | 62,70 | -1,83% | 1.714.759,00 |
| 22.04.2025 | 63,34 | 63,98 | 63,13 | 63,87 | 1,67% | 2.106.217,00 |
| 21.04.2025 | 63,13 | 63,30 | 62,21 | 62,82 | -0,63% | 1.174.034,00 |
| 17.04.2025 | 62,17 | 63,70 | 62,17 | 63,22 | 1,56% | 1.264.286,00 |
| 16.04.2025 | 62,91 | 62,91 | 61,81 | 62,25 | -0,19% | 1.736.346,00 |
| 15.04.2025 | 62,84 | 63,31 | 62,07 | 62,37 | -0,98% | 1.939.624,00 |
| 14.04.2025 | 63,47 | 63,65 | 62,14 | 62,99 | 0,16% | 1.647.949,00 |
| 11.04.2025 | 61,56 | 63,02 | 60,80 | 62,89 | 2,49% | 3.355.324,00 |
| 10.04.2025 | 61,53 | 62,10 | 60,77 | 61,36 | -0,74% | 4.169.503,00 |
| 09.04.2025 | 59,40 | 62,51 | 58,71 | 61,82 | 2,98% | 4.704.761,00 |
| 08.04.2025 | 63,50 | 63,57 | 59,26 | 60,03 | -3,19% | 3.436.966,00 |
| 07.04.2025 | 62,10 | 64,24 | 60,73 | 62,01 | -2,47% | 3.188.957,00 |
| 04.04.2025 | 66,99 | 67,08 | 63,37 | 63,58 | -6,25% | 4.393.987,00 |
| 03.04.2025 | 66,35 | 68,49 | 66,28 | 67,82 | 1,39% | 2.896.738,00 |
| 02.04.2025 | 66,92 | 67,05 | 66,08 | 66,89 | -0,42% | 1.405.630,00 |
| 01.04.2025 | 66,79 | 67,54 | 66,44 | 67,17 | 0,80% | 980.104,00 |
| 31.03.2025 | 64,47 | 67,26 | 64,30 | 66,64 | 3,29% | 2.602.023,00 |
| 28.03.2025 | 67,90 | 67,91 | 64,42 | 64,52 | -6,14% | 2.825.088,00 |
| 27.03.2025 | 67,79 | 69,14 | 67,70 | 68,74 | 1,33% | 1.443.708,00 |
| 26.03.2025 | 66,83 | 68,27 | 66,67 | 67,84 | 1,89% | 1.482.022,00 |
| 25.03.2025 | 67,04 | 67,31 | 66,31 | 66,58 | -0,75% | 1.599.517,00 |
| 24.03.2025 | 67,19 | 67,44 | 66,54 | 67,08 | 0,12% | 1.239.808,00 |
| 21.03.2025 | 67,11 | 67,33 | 66,21 | 67,00 | -1,43% | 1.683.818,00 |
| 20.03.2025 | 67,90 | 68,25 | 67,31 | 67,97 | -0,09% | 1.641.431,00 |
| 19.03.2025 | 68,50 | 69,00 | 67,88 | 68,03 | 0,27% | 2.108.244,00 |
| 18.03.2025 | 66,86 | 68,43 | 66,78 | 67,85 | 0,50% | 1.180.996,00 |
| 17.03.2025 | 66,15 | 67,67 | 66,12 | 67,51 | 2,19% | 2.560.464,00 |
| 14.03.2025 | 65,67 | 66,17 | 65,24 | 66,06 | 0,49% | 2.043.137,00 |
| 13.03.2025 | 66,77 | 67,02 | 65,73 | 65,74 | -1,38% | 1.991.567,00 |
| 12.03.2025 | 67,87 | 68,50 | 66,01 | 66,66 | -1,99% | 2.240.348,00 |
| 11.03.2025 | 68,84 | 69,06 | 67,53 | 68,01 | -1,22% | 3.168.023,00 |
| 10.03.2025 | 69,23 | 70,39 | 68,52 | 68,85 | -1,03% | 4.017.549,00 |
| 07.03.2025 | 67,53 | 69,78 | 67,21 | 69,57 | 3,05% | 3.057.730,00 |
| 06.03.2025 | 66,31 | 67,62 | 66,22 | 67,51 | 1,31% | 2.186.819,00 |
| 05.03.2025 | 65,79 | 66,97 | 65,64 | 66,64 | 1,91% | 1.396.843,00 |
| 04.03.2025 | 64,74 | 66,16 | 64,56 | 65,39 | 0,86% | 1.433.752,00 |
| 03.03.2025 | 65,53 | 66,37 | 64,66 | 64,83 | -0,64% | 1.182.251,00 |
| 28.02.2025 | 65,21 | 65,65 | 64,68 | 65,25 | 0,09% | 1.889.766,00 |
| 27.02.2025 | 63,65 | 65,31 | 63,44 | 65,19 | 2,34% | 1.609.765,00 |
| 26.02.2025 | 64,41 | 64,52 | 63,41 | 63,70 | -0,89% | 1.480.308,00 |
| 25.02.2025 | 64,00 | 64,92 | 63,82 | 64,27 | 0,67% | 2.803.102,00 |
| 24.02.2025 | 62,24 | 64,38 | 62,04 | 63,84 | 2,46% | 2.260.839,00 |
| 21.02.2025 | 63,39 | 63,43 | 62,06 | 62,31 | -1,42% | 1.544.521,00 |
| 20.02.2025 | 63,14 | 63,35 | 62,01 | 63,21 | 0,03% | 1.913.070,00 |
| 19.02.2025 | 64,30 | 64,54 | 62,78 | 63,19 | -2,26% | 2.087.916,00 |
| 18.02.2025 | 64,26 | 65,04 | 63,13 | 64,65 | 0,20% | 2.186.884,00 |
| 14.02.2025 | 65,62 | 66,00 | 63,24 | 64,52 | -2,82% | 2.912.624,00 |
| 13.02.2025 | 65,71 | 66,49 | 64,07 | 66,39 | 0,85% | 2.689.403,00 |
| 12.02.2025 | 67,74 | 68,54 | 65,51 | 65,83 | -1,58% | 3.898.697,00 |
| 11.02.2025 | 66,02 | 67,30 | 64,81 | 66,89 | 0,78% | 4.560.547,00 |
| 10.02.2025 | 64,54 | 66,51 | 64,44 | 66,37 | 3,48% | 3.367.377,00 |
| 07.02.2025 | 63,97 | 64,85 | 63,97 | 64,14 | 0,08% | 2.575.977,00 |
| 06.02.2025 | 62,39 | 64,92 | 62,39 | 64,09 | 2,20% | 2.461.286,00 |
| 05.02.2025 | 62,12 | 62,75 | 61,48 | 62,71 | 1,26% | 1.532.044,00 |
| 04.02.2025 | 61,86 | 62,75 | 61,70 | 61,93 | 0,37% | 1.613.871,00 |
| 03.02.2025 | 60,22 | 62,08 | 59,67 | 61,70 | 0,26% | 2.173.378,00 |
| 31.01.2025 | 62,23 | 62,46 | 61,35 | 61,54 | -1,49% | 1.830.258,00 |
| 30.01.2025 | 62,17 | 62,82 | 62,06 | 62,47 | 0,77% | 1.141.454,00 |
| 29.01.2025 | 62,40 | 62,54 | 61,73 | 61,99 | -0,67% | 1.149.691,00 |
| 28.01.2025 | 62,29 | 62,92 | 61,95 | 62,41 | 0,06% | 1.081.061,00 |
| 27.01.2025 | 61,99 | 63,01 | 61,99 | 62,37 | 0,47% | 1.587.115,00 |
| 24.01.2025 | 62,41 | 62,72 | 61,54 | 62,08 | 0,89% | 2.330.752,00 |
| 23.01.2025 | 60,65 | 61,55 | 59,94 | 61,53 | 1,64% | 6.922.433,00 |
| 22.01.2025 | 60,74 | 60,91 | 59,86 | 60,54 | -0,33% | 2.225.365,00 |
| 21.01.2025 | 60,64 | 61,35 | 60,50 | 60,74 | 0,43% | 3.356.395,00 |
| 17.01.2025 | 60,65 | 60,90 | 60,33 | 60,48 | 0,02% | 1.493.242,00 |
| 16.01.2025 | 60,07 | 60,73 | 60,03 | 60,47 | 0,05% | 1.280.073,00 |
| 15.01.2025 | 62,35 | 62,72 | 60,20 | 60,44 | -0,71% | 1.371.718,00 |
| 14.01.2025 | 60,83 | 61,26 | 60,14 | 60,87 | -0,11% | 2.819.949,00 |
| 13.01.2025 | 60,88 | 61,09 | 60,38 | 60,94 | 0,10% | 1.867.422,00 |
| 10.01.2025 | 61,71 | 62,14 | 60,87 | 60,88 | -2,65% | 1.879.534,00 |