75,490$
-1,53%
Echtzeit-Aktienkurs Restaurant Brands International
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 77,06 | 77,26 | 75,11 | 75,48 | -1,54% | 2.948.048,00 |
| 11.11.2026 | 76,72 | 77,37 | 75,94 | 76,66 | -1,25% | 1.763.907,00 |
| 10.11.2026 | 77,48 | 78,00 | 76,43 | 77,63 | 0,14% | 2.022.226,00 |
| 09.11.2026 | 78,03 | 78,32 | 76,74 | 77,52 | -0,22% | 2.714.868,00 |
| 06.11.2026 | 76,22 | 78,76 | 75,50 | 77,69 | -1,09% | 2.680.246,00 |
| 05.11.2026 | 78,89 | 78,91 | 77,55 | 78,55 | 0,22% | 3.681.147,00 |
| 04.11.2026 | 75,83 | 78,71 | 75,66 | 78,38 | 5,48% | 3.744.476,00 |
| 03.11.2026 | 74,25 | 74,89 | 73,53 | 74,31 | -0,44% | 2.226.171,00 |
| 02.11.2026 | 72,66 | 74,72 | 72,65 | 74,64 | 3,08% | 3.353.979,00 |
| 30.10.2026 | 73,80 | 74,14 | 72,12 | 72,41 | -0,82% | 4.794.338,00 |
| 29.10.2026 | 75,25 | 75,25 | 71,66 | 73,01 | -2,03% | 5.212.482,00 |
| 28.10.2026 | 74,07 | 75,34 | 73,87 | 74,52 | 0,72% | 2.163.216,00 |
| 27.10.2026 | 74,08 | 74,42 | 73,52 | 73,99 | -0,66% | 2.074.197,00 |
| 26.10.2026 | 75,75 | 76,29 | 73,76 | 74,48 | -1,14% | 3.181.993,00 |
| 23.10.2026 | 75,94 | 76,50 | 74,42 | 75,34 | -1,40% | 2.081.688,00 |
| 22.10.2026 | 75,12 | 76,48 | 74,86 | 76,41 | 3,05% | 2.095.703,00 |
| 21.10.2026 | 74,95 | 75,33 | 74,02 | 74,15 | -1,28% | 2.018.408,00 |
| 20.10.2026 | 75,14 | 75,93 | 74,56 | 75,11 | 1,04% | 1.619.771,00 |
| 19.10.2026 | 74,00 | 74,64 | 73,77 | 74,34 | -0,63% | 1.826.718,00 |
| 16.10.2026 | 74,84 | 75,35 | 74,48 | 74,81 | 0,94% | 3.417.634,00 |
| 15.10.2026 | 73,49 | 74,79 | 73,25 | 74,11 | 2,35% | 4.525.166,00 |
| 14.10.2026 | 71,48 | 72,55 | 70,87 | 72,41 | 1,60% | 3.134.518,00 |
| 13.10.2026 | 71,16 | 72,08 | 70,79 | 71,27 | 0,21% | 3.085.145,00 |
| 12.10.2026 | 70,56 | 71,39 | 70,23 | 71,12 | 0,24% | 2.041.219,00 |
| 09.10.2026 | 70,53 | 71,32 | 70,19 | 70,95 | 0,41% | 2.900.100,00 |
| 08.10.2026 | 69,25 | 70,95 | 69,25 | 70,66 | 1,77% | 3.480.319,00 |
| 07.10.2026 | 70,26 | 70,55 | 69,37 | 69,43 | -1,15% | 1.934.375,00 |
| 06.10.2026 | 69,91 | 71,04 | 69,91 | 70,24 | 0,53% | 2.283.892,00 |
| 05.10.2026 | 70,19 | 70,38 | 69,03 | 69,87 | -0,06% | 3.163.370,00 |
| 02.10.2026 | 70,55 | 70,55 | 69,13 | 69,91 | 0,22% | 2.748.621,00 |
| 01.10.2026 | 71,03 | 71,18 | 69,30 | 69,76 | -1,86% | 2.699.166,00 |
| 30.09.2026 | 71,71 | 71,99 | 71,07 | 71,08 | -0,56% | 1.579.710,00 |
| 29.09.2026 | 70,93 | 71,87 | 70,65 | 71,48 | 0,07% | 1.454.060,00 |
| 28.09.2026 | 71,53 | 71,93 | 70,89 | 71,43 | -0,29% | 3.407.249,00 |
| 25.09.2026 | 70,11 | 71,77 | 70,01 | 71,64 | 1,03% | 3.433.309,00 |
| 24.09.2026 | 71,31 | 71,75 | 70,85 | 70,91 | -1,05% | 1.431.364,00 |
| 23.09.2026 | 71,83 | 72,37 | 70,98 | 71,66 | -0,35% | 2.246.085,00 |
| 22.09.2026 | 73,30 | 74,00 | 71,78 | 71,91 | -0,90% | 3.558.562,00 |
| 21.09.2026 | 73,02 | 73,24 | 72,09 | 72,56 | -0,44% | 2.438.657,00 |
| 18.09.2026 | 73,00 | 73,02 | 72,00 | 72,88 | -0,56% | 3.237.913,00 |
| 17.09.2026 | 75,35 | 75,46 | 72,79 | 73,29 | -2,21% | 14.806.843,00 |
| 16.09.2026 | 76,41 | 76,41 | 74,80 | 74,95 | -0,72% | 1.882.672,00 |
| 15.09.2026 | 78,40 | 78,45 | 75,49 | 75,49 | -4,31% | 3.129.906,00 |
| 14.09.2026 | 77,70 | 79,27 | 77,38 | 78,89 | 2,51% | 3.231.487,00 |
| 11.09.2026 | 76,98 | 77,26 | 76,03 | 76,96 | 0,61% | 3.210.691,00 |
| 10.09.2026 | 77,42 | 77,48 | 76,30 | 76,49 | -0,68% | 3.358.728,00 |
| 09.09.2026 | 78,11 | 78,11 | 76,98 | 77,01 | -1,61% | 2.708.094,00 |
| 08.09.2026 | 80,34 | 80,34 | 78,23 | 78,27 | -2,37% | 2.689.309,00 |
| 04.09.2026 | 79,97 | 81,36 | 79,75 | 80,17 | -0,11% | 3.340.477,00 |
| 03.09.2026 | 80,86 | 81,75 | 79,54 | 80,26 | 1,76% | 2.776.206,00 |
| 02.09.2026 | 78,35 | 80,27 | 78,35 | 78,87 | 0,83% | 2.179.133,00 |
| 01.09.2026 | 78,20 | 78,72 | 77,47 | 78,22 | 0,44% | 2.162.175,00 |
| 31.08.2026 | 78,00 | 78,52 | 77,33 | 77,88 | -0,49% | 1.655.713,00 |
| 28.08.2026 | 78,43 | 78,54 | 77,86 | 78,26 | 0,24% | 3.259.430,00 |
| 27.08.2026 | 78,98 | 79,23 | 77,90 | 78,07 | -1,50% | 1.674.809,00 |
| 26.08.2026 | 81,20 | 81,40 | 79,23 | 79,26 | -2,82% | 1.687.903,00 |
| 25.08.2026 | 81,17 | 81,69 | 81,04 | 81,56 | -0,01% | 1.615.428,00 |
| 24.08.2026 | 80,96 | 81,88 | 80,40 | 81,57 | 0,88% | 2.144.535,00 |
| 21.08.2026 | 79,56 | 81,02 | 79,19 | 80,86 | 1,65% | 2.696.035,00 |
| 20.08.2026 | 77,98 | 80,73 | 77,98 | 79,55 | 3,18% | 4.021.317,00 |
| 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 |