62,880€
0,38%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 62,23 | 62,70 | 61,71 | 62,60 | -0,06% | - |
| 13.09.2024 | 62,74 | 62,74 | 62,12 | 62,64 | -0,19% | 130,00 |
| 12.09.2024 | 62,84 | 62,96 | 62,76 | 62,76 | -0,38% | 51,00 |
| 11.09.2024 | 60,28 | 63,00 | 60,00 | 63,00 | 3,86% | 1.194,00 |
| 10.09.2024 | 61,62 | 61,70 | 60,50 | 60,66 | -1,97% | 243,00 |
| 09.09.2024 | 61,70 | 61,88 | 60,94 | 61,88 | 1,14% | 43,00 |
| 06.09.2024 | 60,62 | 61,56 | 60,62 | 61,18 | 0,13% | 175,00 |
| 05.09.2024 | 61,64 | 61,78 | 61,10 | 61,10 | -1,23% | 132,00 |
| 04.09.2024 | 62,00 | 62,08 | 61,86 | 61,86 | -0,83% | 170,00 |
| 03.09.2024 | 62,60 | 62,60 | 62,38 | 62,38 | -0,67% | 9,00 |
| 02.09.2024 | 63,04 | 63,04 | 62,80 | 62,80 | 1,09% | 99,00 |
| 30.08.2024 | 62,64 | 62,64 | 62,12 | 62,12 | -0,70% | 63,00 |
| 29.08.2024 | 62,34 | 63,00 | 62,34 | 62,56 | 0,90% | 109,00 |
| 28.08.2024 | 62,52 | 62,52 | 62,00 | 62,00 | -0,39% | 212,00 |
| 27.08.2024 | 62,88 | 62,88 | 62,24 | 62,24 | -1,46% | 85,00 |
| 26.08.2024 | 63,32 | 63,32 | 62,78 | 63,16 | 0,64% | 106,00 |
| 23.08.2024 | 64,48 | 64,96 | 62,76 | 62,76 | -1,94% | 143,00 |
| 22.08.2024 | 65,18 | 65,18 | 64,00 | 64,00 | -0,99% | 41,00 |
| 21.08.2024 | 64,64 | 64,64 | 64,64 | 64,64 | 0,75% | 40,00 |
| 20.08.2024 | 64,36 | 64,36 | 64,16 | 64,16 | -0,80% | 11,00 |
| 19.08.2024 | 64,02 | 65,00 | 64,02 | 64,68 | 0,87% | 173,00 |
| 16.08.2024 | 65,24 | 65,24 | 63,90 | 64,12 | -1,48% | 67,00 |
| 15.08.2024 | 64,56 | 65,08 | 64,04 | 65,08 | 1,50% | 84,00 |
| 14.08.2024 | 64,54 | 64,54 | 63,38 | 64,12 | 1,87% | 106,00 |
| 13.08.2024 | 63,58 | 63,58 | 62,94 | 62,94 | -1,19% | 52,00 |
| 12.08.2024 | 64,52 | 64,88 | 63,70 | 63,70 | -0,38% | 159,00 |
| 09.08.2024 | 65,58 | 66,52 | 63,52 | 63,94 | -4,22% | 562,00 |
| 08.08.2024 | 63,88 | 66,76 | 63,88 | 66,76 | 2,46% | 76,00 |
| 07.08.2024 | 65,78 | 66,72 | 65,16 | 65,16 | 2,04% | 263,00 |
| 06.08.2024 | 64,30 | 64,50 | 63,86 | 63,86 | -1,11% | 38,00 |
| 05.08.2024 | 63,28 | 64,58 | 60,94 | 64,58 | 1,13% | 442,00 |
| 02.08.2024 | 63,88 | 65,50 | 63,86 | 63,86 | -0,84% | 157,00 |
| 01.08.2024 | 64,88 | 65,00 | 64,40 | 64,40 | -1,26% | 250,00 |
| 31.07.2024 | 64,14 | 65,22 | 64,14 | 65,22 | 1,72% | 15,00 |
| 30.07.2024 | 64,46 | 64,46 | 64,12 | 64,12 | -0,19% | 200,00 |
| 29.07.2024 | 63,14 | 64,28 | 62,18 | 64,24 | 2,29% | 354,00 |
| 26.07.2024 | 63,66 | 64,08 | 62,80 | 62,80 | -1,10% | 358,00 |
| 25.07.2024 | 64,82 | 64,82 | 63,50 | 63,50 | -2,61% | 205,00 |
| 24.07.2024 | 65,12 | 65,20 | 65,12 | 65,20 | -1,33% | 11,00 |
| 23.07.2024 | 66,42 | 67,18 | 66,08 | 66,08 | -0,72% | 175,00 |
| 22.07.2024 | 67,10 | 67,10 | 66,50 | 66,56 | 0,39% | 475,00 |
| 19.07.2024 | 67,00 | 67,00 | 65,92 | 66,30 | -1,43% | 10,00 |
| 18.07.2024 | 68,88 | 68,88 | 67,24 | 67,26 | -1,64% | 226,00 |
| 17.07.2024 | 68,66 | 68,66 | 68,10 | 68,38 | 0,03% | 132,00 |
| 16.07.2024 | 66,20 | 68,40 | 66,10 | 68,36 | 2,34% | 104,00 |
| 15.07.2024 | 67,42 | 67,48 | 66,78 | 66,80 | 0,24% | 200,00 |
| 12.07.2024 | 66,64 | 66,64 | 66,64 | 66,64 | 1,22% | 371,00 |
| 11.07.2024 | 64,68 | 65,92 | 64,68 | 65,84 | 2,68% | 50,00 |
| 10.07.2024 | 62,62 | 64,12 | 62,62 | 64,12 | 1,78% | 88,00 |
| 09.07.2024 | 64,50 | 64,50 | 63,00 | 63,00 | -3,08% | 242,00 |
| 08.07.2024 | 64,50 | 65,00 | 63,68 | 65,00 | 1,03% | 426,00 |
| 05.07.2024 | 65,00 | 65,00 | 64,34 | 64,34 | -0,68% | 273,00 |
| 04.07.2024 | 64,78 | 64,78 | 64,78 | 64,78 | -0,61% | 2,00 |
| 03.07.2024 | 64,60 | 65,18 | 64,60 | 65,18 | -0,21% | 113,00 |
| 02.07.2024 | 65,66 | 65,66 | 65,32 | 65,32 | -0,31% | 86,00 |
| 01.07.2024 | 65,86 | 65,92 | 65,24 | 65,52 | -1,21% | 335,00 |
| 28.06.2024 | 64,76 | 66,32 | 64,70 | 66,32 | 2,22% | 114,00 |
| 27.06.2024 | 65,00 | 65,00 | 64,84 | 64,88 | 0,40% | 175,00 |
| 26.06.2024 | 64,68 | 64,68 | 64,62 | 64,62 | -0,71% | 31,00 |
| 25.06.2024 | 65,68 | 65,80 | 65,08 | 65,08 | 0,25% | 160,00 |
| 24.06.2024 | 64,82 | 65,00 | 64,44 | 64,92 | 2,20% | 156,00 |
| 21.06.2024 | 63,72 | 63,72 | 63,52 | 63,52 | -1,37% | 65,00 |
| 20.06.2024 | 63,70 | 64,40 | 63,70 | 64,40 | 1,19% | 212,00 |
| 19.06.2024 | 63,78 | 63,78 | 63,64 | 63,64 | -0,72% | 60,00 |
| 18.06.2024 | 64,74 | 64,74 | 64,10 | 64,10 | -0,40% | 519,00 |
| 17.06.2024 | 64,04 | 64,68 | 63,86 | 64,36 | 0,25% | 124,00 |
| 14.06.2024 | 64,74 | 64,90 | 64,20 | 64,20 | -0,37% | 201,00 |
| 13.06.2024 | 63,98 | 64,74 | 63,94 | 64,44 | 1,19% | 719,00 |
| 12.06.2024 | 63,82 | 63,96 | 63,64 | 63,68 | 1,63% | 79,00 |
| 11.06.2024 | 62,74 | 62,74 | 62,66 | 62,66 | -1,38% | 50,00 |
| 10.06.2024 | 63,52 | 63,54 | 63,52 | 63,54 | -0,72% | 26,00 |
| 07.06.2024 | 65,52 | 65,52 | 64,00 | 64,00 | -0,44% | 119,00 |
| 06.06.2024 | 65,34 | 65,42 | 64,28 | 64,28 | -1,53% | 93,00 |
| 05.06.2024 | 64,62 | 65,42 | 64,60 | 65,28 | 1,49% | 264,00 |
| 04.06.2024 | 64,02 | 64,54 | 63,86 | 64,32 | -0,12% | 237,00 |
| 03.06.2024 | 62,96 | 64,40 | 62,90 | 64,40 | 4,92% | 158,00 |
| 31.05.2024 | 61,66 | 61,66 | 61,38 | 61,38 | -0,42% | 16,00 |
| 30.05.2024 | 61,18 | 61,70 | 61,00 | 61,64 | 0,23% | 215,00 |
| 29.05.2024 | 61,34 | 61,88 | 61,34 | 61,50 | -0,61% | 101,00 |
| 28.05.2024 | 62,88 | 63,20 | 61,88 | 61,88 | -1,65% | 336,00 |
| 27.05.2024 | 62,02 | 63,22 | 62,02 | 62,92 | 1,22% | 220,00 |
| 24.05.2024 | 62,02 | 62,92 | 62,02 | 62,16 | 0,06% | 181,00 |
| 23.05.2024 | 63,16 | 63,40 | 62,10 | 62,12 | -1,40% | 216,00 |
| 22.05.2024 | 63,20 | 63,86 | 63,00 | 63,00 | -1,10% | 412,00 |
| 21.05.2024 | 64,66 | 64,72 | 63,70 | 63,70 | -1,24% | 340,00 |
| 20.05.2024 | 65,50 | 65,68 | 64,50 | 64,50 | -0,62% | 535,00 |
| 17.05.2024 | 66,24 | 66,36 | 64,90 | 64,90 | -0,55% | 506,00 |
| 16.05.2024 | 65,58 | 65,96 | 65,26 | 65,26 | -0,43% | 31,00 |
| 15.05.2024 | 66,62 | 66,62 | 65,54 | 65,54 | -1,97% | 201,00 |
| 14.05.2024 | 66,60 | 67,24 | 66,60 | 66,86 | -1,62% | 145,00 |
| 13.05.2024 | 67,64 | 67,96 | 67,64 | 67,96 | 1,31% | 22,00 |
| 10.05.2024 | 68,90 | 69,12 | 66,90 | 67,08 | -2,24% | 238,00 |
| 09.05.2024 | 68,02 | 68,62 | 68,02 | 68,62 | 0,47% | 28,00 |
| 08.05.2024 | 69,36 | 69,36 | 68,30 | 68,30 | -1,16% | 84,00 |
| 07.05.2024 | 70,34 | 70,34 | 69,10 | 69,10 | -0,72% | 140,00 |
| 06.05.2024 | 70,50 | 70,50 | 69,60 | 69,60 | -0,37% | 94,00 |
| 03.05.2024 | 69,74 | 69,86 | 69,74 | 69,86 | 0,92% | 49,00 |
| 02.05.2024 | 68,96 | 69,22 | 68,56 | 69,22 | -3,86% | 210,00 |
| 30.04.2024 | 68,76 | 72,00 | 68,76 | 72,00 | 4,59% | 254,00 |
| 29.04.2024 | 69,34 | 69,48 | 68,84 | 68,84 | -0,23% | 487,00 |