73,100$
0,25%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 72,81 | 74,07 | 72,81 | 73,10 | 0,25% | 2.402.072,00 |
| 25.03.2026 | 74,12 | 74,50 | 71,42 | 72,92 | -1,26% | 4.454.183,00 |
| 24.03.2026 | 74,77 | 75,67 | 73,80 | 73,85 | -1,55% | 2.273.981,00 |
| 23.03.2026 | 74,42 | 75,66 | 73,69 | 75,01 | 1,71% | 3.427.005,00 |
| 20.03.2026 | 74,22 | 74,22 | 73,11 | 73,75 | -0,51% | 6.428.985,00 |
| 19.03.2026 | 73,55 | 74,50 | 73,22 | 74,13 | -0,18% | 4.463.135,00 |
| 18.03.2026 | 74,02 | 75,48 | 74,02 | 74,26 | -1,05% | 10.766.623,00 |
| 17.03.2026 | 74,70 | 75,57 | 74,59 | 75,05 | 0,64% | 4.121.004,00 |
| 16.03.2026 | 72,89 | 75,08 | 72,79 | 74,57 | 2,64% | 4.677.720,00 |
| 13.03.2026 | 72,55 | 73,02 | 71,99 | 72,65 | 0,78% | 3.478.736,00 |
| 12.03.2026 | 71,79 | 73,17 | 71,79 | 72,09 | 0,11% | 4.187.083,00 |
| 11.03.2026 | 72,17 | 72,53 | 70,80 | 72,01 | 0,01% | 4.152.940,00 |
| 10.03.2026 | 73,16 | 73,40 | 71,72 | 72,00 | -1,85% | 3.127.826,00 |
| 09.03.2026 | 72,41 | 73,51 | 70,72 | 73,36 | -0,84% | 3.186.717,00 |
| 06.03.2026 | 73,12 | 74,42 | 71,90 | 73,98 | 0,89% | 3.930.537,00 |
| 05.03.2026 | 71,01 | 73,54 | 70,81 | 73,33 | 2,76% | 4.365.190,00 |
| 04.03.2026 | 72,08 | 72,11 | 70,55 | 71,36 | -1,08% | 3.715.742,00 |
| 03.03.2026 | 70,87 | 72,97 | 70,06 | 72,14 | 0,26% | 3.990.126,00 |
| 02.03.2026 | 73,15 | 73,20 | 71,44 | 71,95 | 0,33% | 3.445.139,00 |
| 27.02.2026 | 70,08 | 72,10 | 69,96 | 71,71 | 2,60% | 3.009.604,00 |
| 26.02.2026 | 68,39 | 70,45 | 67,69 | 69,89 | 3,36% | 2.585.122,00 |
| 25.02.2026 | 68,61 | 68,74 | 67,28 | 67,62 | -1,73% | 2.807.279,00 |
| 24.02.2026 | 67,65 | 68,88 | 67,38 | 68,81 | 1,90% | 2.305.351,00 |
| 23.02.2026 | 68,76 | 69,45 | 67,17 | 67,53 | -1,87% | 2.475.333,00 |
| 20.02.2026 | 68,65 | 68,98 | 68,11 | 68,82 | 0,35% | 1.454.326,00 |
| 19.02.2026 | 68,78 | 69,34 | 68,35 | 68,58 | -0,41% | 2.728.344,00 |
| 18.02.2026 | 68,40 | 69,05 | 67,92 | 68,86 | 1,07% | 1.831.478,00 |
| 17.02.2026 | 66,65 | 68,27 | 65,99 | 68,13 | 3,01% | 2.970.562,00 |
| 13.02.2026 | 66,35 | 66,90 | 65,43 | 66,14 | -0,32% | 4.110.771,00 |
| 12.02.2026 | 68,29 | 69,47 | 65,90 | 66,35 | -6,15% | 9.193.227,00 |
| 11.02.2026 | 70,13 | 71,11 | 70,09 | 70,70 | 0,64% | 4.393.905,00 |
| 10.02.2026 | 71,13 | 71,25 | 70,25 | 70,25 | -1,01% | 2.107.617,00 |
| 09.02.2026 | 70,80 | 71,41 | 70,70 | 70,97 | 0,10% | 2.568.109,00 |
| 06.02.2026 | 70,53 | 71,48 | 68,69 | 70,90 | 0,80% | 1.921.152,00 |
| 05.02.2026 | 69,73 | 70,94 | 69,73 | 70,34 | 1,52% | 2.841.116,00 |
| 04.02.2026 | 67,21 | 69,76 | 66,90 | 69,29 | 3,81% | 4.117.985,00 |
| 03.02.2026 | 66,86 | 67,87 | 66,71 | 66,75 | -0,34% | 2.188.632,00 |
| 02.02.2026 | 66,93 | 67,33 | 66,36 | 66,98 | -0,01% | 2.585.509,00 |
| 30.01.2026 | 67,08 | 67,38 | 66,36 | 66,99 | -0,71% | 2.151.055,00 |
| 29.01.2026 | 67,47 | 68,00 | 67,11 | 67,47 | 0,04% | 3.677.152,00 |
| 28.01.2026 | 67,94 | 69,11 | 67,22 | 67,44 | -0,09% | 3.261.679,00 |
| 27.01.2026 | 66,90 | 68,32 | 66,90 | 67,50 | 0,54% | 2.310.081,00 |
| 26.01.2026 | 67,67 | 68,52 | 66,98 | 67,14 | -1,84% | 2.329.995,00 |
| 23.01.2026 | 68,64 | 68,89 | 68,05 | 68,40 | -0,22% | 1.865.996,00 |
| 22.01.2026 | 68,32 | 69,32 | 68,11 | 68,55 | 0,78% | 2.307.797,00 |
| 21.01.2026 | 69,51 | 69,91 | 67,87 | 68,02 | -0,38% | 2.475.364,00 |
| 20.01.2026 | 67,82 | 68,50 | 67,45 | 68,28 | -0,07% | 2.124.511,00 |
| 16.01.2026 | 69,00 | 69,34 | 68,10 | 68,33 | -1,73% | 2.198.934,00 |
| 15.01.2026 | 69,98 | 69,99 | 69,07 | 69,53 | -0,50% | 2.110.252,00 |
| 14.01.2026 | 69,38 | 70,10 | 69,36 | 69,88 | 0,90% | 2.381.956,00 |
| 13.01.2026 | 69,56 | 70,43 | 68,98 | 69,26 | -0,37% | 3.022.723,00 |
| 12.01.2026 | 68,70 | 69,72 | 68,45 | 69,52 | 0,75% | 1.793.066,00 |
| 09.01.2026 | 68,92 | 69,34 | 67,62 | 69,00 | 0,50% | 3.004.851,00 |
| 08.01.2026 | 67,02 | 68,68 | 67,02 | 68,66 | 1,78% | 3.698.063,00 |
| 07.01.2026 | 68,18 | 68,39 | 67,30 | 67,46 | -0,33% | 2.705.845,00 |
| 06.01.2026 | 66,88 | 67,91 | 66,79 | 67,68 | 1,41% | 2.939.785,00 |
| 05.01.2026 | 67,36 | 67,95 | 66,55 | 66,74 | -1,58% | 4.373.596,00 |
| 02.01.2026 | 68,27 | 68,27 | 66,90 | 67,81 | -0,62% | 4.258.086,00 |
| 31.12.2025 | 68,49 | 68,76 | 67,95 | 68,23 | -0,76% | 1.610.916,00 |
| 30.12.2025 | 68,87 | 69,45 | 68,57 | 68,75 | -0,32% | 2.042.374,00 |
| 29.12.2025 | 69,76 | 70,05 | 68,81 | 68,97 | -1,30% | 1.960.989,00 |
| 26.12.2025 | 69,60 | 69,98 | 69,49 | 69,88 | 0,45% | 1.740.435,00 |
| 24.12.2025 | 68,86 | 69,80 | 68,86 | 69,57 | 1,03% | 875.316,00 |
| 23.12.2025 | 69,69 | 70,00 | 68,80 | 68,86 | -2,09% | 3.799.753,00 |
| 22.12.2025 | 69,75 | 70,39 | 69,74 | 70,33 | 0,40% | 8.665.813,00 |
| 19.12.2025 | 70,00 | 70,25 | 69,76 | 70,05 | 0,20% | 2.990.988,00 |
| 18.12.2025 | 70,23 | 70,87 | 69,75 | 69,91 | -0,41% | 3.147.338,00 |
| 17.12.2025 | 70,48 | 71,00 | 70,06 | 70,20 | -0,38% | 2.734.082,00 |
| 16.12.2025 | 71,00 | 71,37 | 70,33 | 70,47 | -0,73% | 2.277.195,00 |
| 15.12.2025 | 70,84 | 71,34 | 70,46 | 70,99 | 0,17% | 2.835.105,00 |
| 12.12.2025 | 70,66 | 71,12 | 70,47 | 70,87 | 0,60% | 4.384.195,00 |
| 11.12.2025 | 70,67 | 71,41 | 69,96 | 70,45 | -0,44% | 3.211.112,00 |
| 10.12.2025 | 70,93 | 71,31 | 70,45 | 70,76 | -0,25% | 3.459.389,00 |
| 09.12.2025 | 71,76 | 72,62 | 70,60 | 70,94 | -1,05% | 1.723.307,00 |
| 08.12.2025 | 73,66 | 73,70 | 71,48 | 71,69 | -2,52% | 3.167.377,00 |
| 05.12.2025 | 72,12 | 73,70 | 71,95 | 73,54 | 2,24% | 3.434.849,00 |
| 04.12.2025 | 72,12 | 72,60 | 71,87 | 71,93 | -0,03% | 2.377.401,00 |
| 03.12.2025 | 71,50 | 72,10 | 71,38 | 71,95 | 0,95% | 2.361.039,00 |
| 02.12.2025 | 72,00 | 72,25 | 71,01 | 71,27 | -0,47% | 1.322.526,00 |
| 01.12.2025 | 72,30 | 72,36 | 71,52 | 71,61 | -1,08% | 1.450.025,00 |
| 28.11.2025 | 72,32 | 73,13 | 71,96 | 72,39 | 0,24% | 950.660,00 |
| 26.11.2025 | 72,08 | 72,98 | 72,01 | 72,22 | 0,26% | 2.941.756,00 |
| 25.11.2025 | 70,13 | 72,36 | 70,13 | 72,03 | 2,99% | 3.073.873,00 |
| 24.11.2025 | 70,55 | 70,74 | 69,82 | 69,94 | -0,81% | 2.929.215,00 |
| 21.11.2025 | 68,45 | 70,98 | 68,09 | 70,51 | 3,71% | 4.240.372,00 |
| 20.11.2025 | 67,89 | 68,85 | 67,84 | 67,99 | 0,24% | 1.842.550,00 |
| 19.11.2025 | 67,55 | 68,16 | 67,08 | 67,83 | 0,65% | 1.838.058,00 |
| 18.11.2025 | 68,00 | 68,00 | 67,25 | 67,39 | -0,98% | 2.859.364,00 |
| 17.11.2025 | 68,43 | 68,93 | 67,53 | 68,06 | -0,90% | 3.271.100,00 |
| 14.11.2025 | 68,45 | 69,01 | 67,43 | 68,68 | -2,46% | 5.590.258,00 |
| 13.11.2025 | 69,21 | 70,46 | 69,17 | 70,41 | 1,84% | 2.307.937,00 |
| 12.11.2025 | 68,85 | 69,54 | 68,35 | 69,14 | 0,36% | 2.256.585,00 |
| 11.11.2025 | 69,30 | 69,36 | 68,55 | 68,89 | -0,42% | 2.195.569,00 |
| 10.11.2025 | 68,22 | 69,50 | 67,98 | 69,18 | 2,13% | 2.856.633,00 |
| 07.11.2025 | 68,16 | 68,55 | 67,26 | 67,74 | -0,62% | 2.028.216,00 |
| 06.11.2025 | 67,35 | 68,36 | 67,08 | 68,16 | 1,69% | 4.967.355,00 |
| 05.11.2025 | 66,39 | 67,31 | 65,56 | 67,03 | 1,21% | 2.439.032,00 |
| 04.11.2025 | 65,60 | 66,49 | 65,28 | 66,23 | 0,68% | 3.129.862,00 |
| 03.11.2025 | 65,43 | 65,87 | 64,52 | 65,78 | 0,14% | 3.719.013,00 |
| 31.10.2025 | 66,81 | 66,98 | 65,50 | 65,69 | -1,97% | 3.142.185,00 |