73,540$
3,05%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 71,01 | 73,54 | 70,81 | 73,33 | 2,76% | 109,00 |
| 04.03.2026 | 71,88 | 72,11 | 70,55 | 71,36 | -1,08% | 3.715.741,00 |
| 03.03.2026 | 71,20 | 72,97 | 70,06 | 72,14 | 0,26% | 3.990.126,00 |
| 02.03.2026 | 72,78 | 73,20 | 71,44 | 71,95 | 0,33% | 3.445.130,00 |
| 27.02.2026 | 70,08 | 72,10 | 69,96 | 71,71 | 2,60% | 109,00 |
| 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 |