79,080$
2,57%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 77,80 | 80,50 | 77,80 | 79,08 | 2,57% | 367.617,00 |
| 19.08.2026 | 76,99 | 78,61 | 76,08 | 77,10 | 0,71% | 2.163.886,00 |
| 18.08.2026 | 77,78 | 78,04 | 76,52 | 76,56 | -0,78% | 1.404.554,00 |
| 17.08.2026 | 77,28 | 77,74 | 76,49 | 77,16 | -0,62% | 1.997.347,00 |
| 14.08.2026 | 76,89 | 77,73 | 76,70 | 77,64 | 1,37% | 2.071.600,00 |
| 13.08.2026 | 75,86 | 77,46 | 75,77 | 76,59 | 2,26% | 2.159.938,00 |
| 12.08.2026 | 73,49 | 75,17 | 73,24 | 74,90 | 2,14% | 1.879.488,00 |
| 11.08.2026 | 73,10 | 73,64 | 72,59 | 73,33 | 0,65% | 1.608.606,00 |
| 10.08.2026 | 73,50 | 74,03 | 72,67 | 72,86 | -1,39% | 2.594.010,00 |
| 07.08.2026 | 73,15 | 74,43 | 72,47 | 73,89 | 1,33% | 2.635.089,00 |
| 06.08.2026 | 73,34 | 74,64 | 70,96 | 72,92 | -2,11% | 3.695.181,00 |
| 05.08.2026 | 74,14 | 74,74 | 73,55 | 74,49 | 0,83% | 2.492.035,00 |
| 04.08.2026 | 72,36 | 73,99 | 72,36 | 73,88 | 1,29% | 2.164.955,00 |
| 03.08.2026 | 73,65 | 74,11 | 72,50 | 72,94 | -1,46% | 2.363.420,00 |
| 31.07.2026 | 73,90 | 74,44 | 73,54 | 74,02 | -0,43% | 1.875.641,00 |
| 30.07.2026 | 75,54 | 76,11 | 74,01 | 74,34 | -1,56% | 1.753.732,00 |
| 29.07.2026 | 74,86 | 75,65 | 74,58 | 75,52 | 0,87% | 2.665.642,00 |
| 28.07.2026 | 75,42 | 75,85 | 74,18 | 74,87 | 0,62% | 2.482.953,00 |
| 27.07.2026 | 72,78 | 74,90 | 72,78 | 74,41 | 2,68% | 2.516.066,00 |
| 24.07.2026 | 72,67 | 73,22 | 72,46 | 72,47 | 0,12% | 1.365.732,00 |
| 23.07.2026 | 73,23 | 73,24 | 71,88 | 72,38 | -1,11% | 1.163.795,00 |
| 22.07.2026 | 74,12 | 74,56 | 72,74 | 73,19 | -0,85% | 1.987.631,00 |
| 21.07.2026 | 73,63 | 74,48 | 73,31 | 73,82 | -0,19% | 1.782.261,00 |
| 20.07.2026 | 75,40 | 75,47 | 73,85 | 73,96 | -1,40% | 2.133.003,00 |
| 17.07.2026 | 77,66 | 77,92 | 74,89 | 75,01 | -2,77% | 2.956.708,00 |
| 16.07.2026 | 74,69 | 77,44 | 74,69 | 77,15 | 4,00% | 2.545.944,00 |
| 15.07.2026 | 74,47 | 75,63 | 73,88 | 74,18 | -0,58% | 1.962.725,00 |
| 14.07.2026 | 75,41 | 76,42 | 74,56 | 74,61 | -1,27% | 3.951.970,00 |
| 13.07.2026 | 75,63 | 76,33 | 75,47 | 75,57 | 0,41% | 2.906.297,00 |
| 10.07.2026 | 74,90 | 75,99 | 74,66 | 75,26 | 0,43% | 2.240.873,00 |
| 09.07.2026 | 74,50 | 75,37 | 73,65 | 74,94 | 0,66% | 1.927.583,00 |
| 08.07.2026 | 73,59 | 74,48 | 72,58 | 74,45 | 0,69% | 2.906.696,00 |
| 07.07.2026 | 74,13 | 76,00 | 73,90 | 73,94 | 0,94% | 3.223.535,00 |
| 06.07.2026 | 74,79 | 74,85 | 72,65 | 73,25 | -2,06% | 3.679.714,00 |
| 02.07.2026 | 72,01 | 74,99 | 72,01 | 74,79 | 4,66% | 4.485.115,00 |
| 01.07.2026 | 72,68 | 73,32 | 71,34 | 71,46 | -1,45% | 1.721.121,00 |
| 30.06.2026 | 73,16 | 73,16 | 72,20 | 72,51 | -1,01% | 2.359.433,00 |
| 29.06.2026 | 74,35 | 74,52 | 72,12 | 73,25 | -1,47% | 2.438.269,00 |
| 26.06.2026 | 73,13 | 74,42 | 72,93 | 74,34 | 1,52% | 4.710.017,00 |
| 25.06.2026 | 72,49 | 73,57 | 71,95 | 73,23 | 0,65% | 2.992.822,00 |
| 24.06.2026 | 72,03 | 73,33 | 71,35 | 72,76 | 1,56% | 3.282.150,00 |
| 23.06.2026 | 71,00 | 71,87 | 70,95 | 71,64 | -0,29% | 2.489.667,00 |
| 22.06.2026 | 73,18 | 73,63 | 71,20 | 71,85 | -2,17% | 5.712.217,00 |
| 18.06.2026 | 74,92 | 75,27 | 73,31 | 73,44 | -0,98% | 2.779.327,00 |
| 17.06.2026 | 75,81 | 76,34 | 74,05 | 74,17 | -2,78% | 2.878.599,00 |
| 16.06.2026 | 75,46 | 76,90 | 75,00 | 76,29 | 0,85% | 2.818.122,00 |
| 15.06.2026 | 74,87 | 75,76 | 74,53 | 75,65 | 1,07% | 2.613.309,00 |
| 12.06.2026 | 74,33 | 75,11 | 73,87 | 74,85 | 1,29% | 3.224.515,00 |
| 11.06.2026 | 73,58 | 73,97 | 72,58 | 73,90 | 0,96% | 4.307.925,00 |
| 10.06.2026 | 73,02 | 73,58 | 72,64 | 73,20 | 0,73% | 4.804.137,00 |
| 09.06.2026 | 71,44 | 72,86 | 71,39 | 72,67 | 1,64% | 2.902.924,00 |
| 08.06.2026 | 72,47 | 72,65 | 71,23 | 71,50 | -1,60% | 3.519.224,00 |
| 05.06.2026 | 71,90 | 72,79 | 70,99 | 72,66 | 1,16% | 5.769.235,00 |
| 04.06.2026 | 73,07 | 74,17 | 71,65 | 71,83 | -1,28% | 3.651.321,00 |
| 03.06.2026 | 71,82 | 74,20 | 71,79 | 72,76 | 1,66% | 4.577.873,00 |
| 02.06.2026 | 72,68 | 73,07 | 71,38 | 71,57 | -1,77% | 2.861.742,00 |
| 01.06.2026 | 74,99 | 75,20 | 72,20 | 72,86 | -2,46% | 3.453.669,00 |
| 29.05.2026 | 74,00 | 75,34 | 73,79 | 74,70 | 0,52% | 3.239.809,00 |
| 28.05.2026 | 74,38 | 74,95 | 74,10 | 74,31 | -0,55% | 2.274.202,00 |
| 27.05.2026 | 75,37 | 75,99 | 74,61 | 74,72 | -0,93% | 2.333.257,00 |
| 26.05.2026 | 75,76 | 76,75 | 75,11 | 75,42 | 0,05% | 2.238.183,00 |
| 22.05.2026 | 76,28 | 76,63 | 74,48 | 75,38 | -1,14% | 4.139.964,00 |
| 21.05.2026 | 75,98 | 76,50 | 74,79 | 76,25 | -0,37% | 2.508.033,00 |
| 20.05.2026 | 75,62 | 76,85 | 75,03 | 76,53 | 1,00% | 2.087.644,00 |
| 19.05.2026 | 75,72 | 76,36 | 75,29 | 75,77 | 0,11% | 2.268.207,00 |
| 18.05.2026 | 75,94 | 76,46 | 74,85 | 75,69 | -0,20% | 1.891.951,00 |
| 15.05.2026 | 76,74 | 76,91 | 75,61 | 75,84 | -0,78% | 2.705.738,00 |
| 14.05.2026 | 76,72 | 77,35 | 75,67 | 76,44 | 0,00% | 3.310.604,00 |
| 13.05.2026 | 78,23 | 79,48 | 76,15 | 76,44 | -2,38% | 4.316.687,00 |
| 12.05.2026 | 78,31 | 79,02 | 77,12 | 78,30 | 0,09% | 3.159.236,00 |
| 11.05.2026 | 79,71 | 79,92 | 78,20 | 78,23 | -1,86% | 5.619.158,00 |
| 08.05.2026 | 79,43 | 80,04 | 78,40 | 79,71 | 0,72% | 4.160.029,00 |
| 07.05.2026 | 76,49 | 79,36 | 75,71 | 79,14 | 2,51% | 5.524.418,00 |
| 06.05.2026 | 81,12 | 81,96 | 76,21 | 77,20 | -5,47% | 7.165.799,00 |
| 05.05.2026 | 80,49 | 81,91 | 79,85 | 81,67 | 2,02% | 3.105.119,00 |
| 04.05.2026 | 79,83 | 81,08 | 79,63 | 80,05 | 0,02% | 2.946.614,00 |
| 01.05.2026 | 80,99 | 81,24 | 79,69 | 80,03 | -0,81% | 3.767.914,00 |
| 30.04.2026 | 78,76 | 80,99 | 78,76 | 80,68 | 2,52% | 4.471.568,00 |
| 29.04.2026 | 78,20 | 79,25 | 77,98 | 78,70 | 0,64% | 2.347.305,00 |
| 28.04.2026 | 79,02 | 79,70 | 78,05 | 78,20 | -0,85% | 3.939.271,00 |
| 27.04.2026 | 80,55 | 81,07 | 78,80 | 78,87 | -2,51% | 3.339.364,00 |
| 24.04.2026 | 81,22 | 81,67 | 80,52 | 80,90 | -0,41% | 3.283.957,00 |
| 23.04.2026 | 79,60 | 81,54 | 79,31 | 81,23 | 2,82% | 3.856.560,00 |
| 22.04.2026 | 78,93 | 79,40 | 78,39 | 79,00 | 0,39% | 2.239.641,00 |
| 21.04.2026 | 78,94 | 79,21 | 78,13 | 78,69 | -0,28% | 1.690.521,00 |
| 20.04.2026 | 78,70 | 79,16 | 78,45 | 78,91 | 0,75% | 1.875.598,00 |
| 17.04.2026 | 78,26 | 78,64 | 77,44 | 78,32 | 0,91% | 2.826.446,00 |
| 16.04.2026 | 78,75 | 79,51 | 77,31 | 77,61 | -1,41% | 3.147.748,00 |
| 15.04.2026 | 78,81 | 79,53 | 78,56 | 78,72 | 0,19% | 1.942.160,00 |
| 14.04.2026 | 77,61 | 78,81 | 77,52 | 78,57 | 1,37% | 2.121.849,00 |
| 13.04.2026 | 76,28 | 77,78 | 76,23 | 77,51 | 1,47% | 2.589.829,00 |
| 10.04.2026 | 76,84 | 77,73 | 76,26 | 76,39 | -0,62% | 2.422.310,00 |
| 09.04.2026 | 77,58 | 78,43 | 76,85 | 76,87 | -0,89% | 3.223.968,00 |
| 08.04.2026 | 77,35 | 77,73 | 76,11 | 77,56 | 1,37% | 2.158.507,00 |
| 07.04.2026 | 77,09 | 77,41 | 76,38 | 76,51 | -0,93% | 2.516.354,00 |
| 06.04.2026 | 76,50 | 77,95 | 76,50 | 77,23 | 0,85% | 2.613.744,00 |
| 02.04.2026 | 74,99 | 77,18 | 74,67 | 76,58 | 1,97% | 5.080.040,00 |
| 01.04.2026 | 73,83 | 75,17 | 73,66 | 75,10 | 1,62% | 2.814.226,00 |
| 31.03.2026 | 74,28 | 74,68 | 73,41 | 73,90 | 0,19% | 2.556.422,00 |
| 30.03.2026 | 71,99 | 74,55 | 71,91 | 73,76 | 3,28% | 2.382.270,00 |