64,460€
0,06%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 64,54 | 64,54 | 63,90 | 64,42 | -0,15% | 112,00 |
| 01.11.2024 | 64,34 | 64,52 | 64,34 | 64,52 | 0,56% | 49,00 |
| 31.10.2024 | 63,94 | 64,42 | 63,94 | 64,16 | -0,47% | 103,00 |
| 30.10.2024 | 64,64 | 64,64 | 64,44 | 64,46 | -1,92% | 72,00 |
| 29.10.2024 | 66,00 | 66,00 | 65,72 | 65,72 | 0,67% | 37,00 |
| 28.10.2024 | 65,82 | 65,82 | 65,28 | 65,28 | -0,49% | 261,00 |
| 25.10.2024 | 66,42 | 66,42 | 65,60 | 65,60 | -4,07% | 83,00 |
| 24.10.2024 | 67,82 | 68,38 | 67,82 | 68,38 | 0,44% | 31,00 |
| 23.10.2024 | 67,50 | 68,94 | 67,50 | 68,08 | 1,37% | 845,00 |
| 22.10.2024 | 67,16 | 67,16 | 67,16 | 67,16 | 1,14% | 25,00 |
| 21.10.2024 | 65,26 | 66,40 | 65,20 | 66,40 | 2,50% | 83,00 |
| 18.10.2024 | 65,82 | 65,82 | 64,78 | 64,78 | -2,56% | 51,00 |
| 17.10.2024 | 66,66 | 66,66 | 66,48 | 66,48 | 0,64% | 26,00 |
| 16.10.2024 | 65,08 | 66,06 | 65,08 | 66,06 | 0,61% | 255,00 |
| 15.10.2024 | 65,48 | 65,94 | 65,44 | 65,66 | 0,21% | 417,00 |
| 14.10.2024 | 64,76 | 65,80 | 64,76 | 65,52 | 1,27% | 346,00 |
| 11.10.2024 | 64,38 | 64,70 | 64,38 | 64,70 | 1,00% | 40,00 |
| 10.10.2024 | 65,10 | 65,10 | 64,06 | 64,06 | -0,16% | 215,00 |
| 09.10.2024 | 63,94 | 64,16 | 63,94 | 64,16 | 1,71% | 61,00 |
| 08.10.2024 | 63,78 | 63,78 | 63,08 | 63,08 | -0,19% | 17,00 |
| 07.10.2024 | 65,54 | 65,54 | 63,20 | 63,20 | -3,33% | 80,00 |
| 04.10.2024 | 65,38 | 65,38 | 65,38 | 65,38 | 2,48% | 10,00 |
| 03.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -1,82% | 25,00 |
| 02.10.2024 | 65,66 | 65,66 | 64,98 | 64,98 | -0,58% | 25,00 |
| 01.10.2024 | 65,02 | 65,50 | 64,50 | 65,36 | 1,36% | 80,00 |
| 30.09.2024 | 63,50 | 64,56 | 63,50 | 64,48 | 0,06% | 59,00 |
| 27.09.2024 | 64,20 | 64,44 | 64,20 | 64,44 | 1,77% | 29,00 |
| 26.09.2024 | 62,90 | 63,46 | 62,90 | 63,32 | 0,35% | 365,00 |
| 25.09.2024 | 62,62 | 63,10 | 62,50 | 63,10 | 0,13% | 23,00 |
| 24.09.2024 | 63,24 | 63,24 | 63,02 | 63,02 | -0,79% | 31,00 |
| 23.09.2024 | 63,44 | 63,52 | 63,18 | 63,52 | 0,03% | 19,00 |
| 19.09.2024 | 62,52 | 63,50 | 62,02 | 63,50 | 0,89% | 581,00 |
| 18.09.2024 | 62,66 | 62,94 | 62,66 | 62,94 | 0,70% | 31,00 |
| 17.09.2024 | 63,18 | 63,18 | 62,50 | 62,50 | 0,10% | 231,00 |
| 16.09.2024 | 62,04 | 62,54 | 62,04 | 62,44 | -0,32% | 84,00 |
| 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 |