58,070€
-0,29%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 58,31 | 58,42 | 57,37 | 58,00 | -0,41% | - |
| 21.01.2025 | 58,82 | 58,88 | 58,24 | 58,24 | -1,29% | 1.535,00 |
| 20.01.2025 | 59,16 | 59,62 | 59,00 | 59,00 | 0,10% | 755,00 |
| 17.01.2025 | 59,14 | 59,20 | 58,80 | 58,94 | 0,17% | 1.127,00 |
| 16.01.2025 | 58,34 | 58,88 | 58,34 | 58,84 | 0,34% | 1.655,00 |
| 15.01.2025 | 59,38 | 59,78 | 58,64 | 58,64 | 0,14% | 44,00 |
| 14.01.2025 | 59,32 | 59,80 | 58,56 | 58,56 | -1,45% | 694,00 |
| 13.01.2025 | 59,22 | 59,42 | 59,22 | 59,42 | -0,97% | 61,00 |
| 10.01.2025 | 60,50 | 60,70 | 60,00 | 60,00 | -0,99% | 257,00 |
| 09.01.2025 | 60,52 | 60,60 | 60,50 | 60,60 | -0,10% | 177,00 |
| 08.01.2025 | 60,98 | 61,16 | 60,66 | 60,66 | -0,95% | 271,00 |
| 07.01.2025 | 61,60 | 61,98 | 61,24 | 61,24 | -1,13% | 146,00 |
| 06.01.2025 | 63,18 | 63,18 | 61,94 | 61,94 | -1,59% | 289,00 |
| 03.01.2025 | 63,60 | 63,62 | 62,94 | 62,94 | -2,12% | 184,00 |
| 02.01.2025 | 63,22 | 64,30 | 62,78 | 64,30 | 2,06% | 220,00 |
| 30.12.2024 | 62,18 | 63,24 | 62,18 | 63,00 | 0,06% | 112,00 |
| 27.12.2024 | 63,36 | 63,36 | 62,76 | 62,96 | -0,66% | 341,00 |
| 23.12.2024 | 64,48 | 64,48 | 63,38 | 63,38 | -0,38% | 48,00 |
| 20.12.2024 | 62,46 | 63,62 | 62,24 | 63,62 | -0,90% | 41,00 |
| 18.12.2024 | 64,28 | 64,28 | 63,88 | 64,20 | 0,34% | 55,00 |
| 17.12.2024 | 63,90 | 64,42 | 63,90 | 63,98 | -0,62% | 225,00 |
| 16.12.2024 | 65,16 | 65,32 | 64,38 | 64,38 | -0,89% | 152,00 |
| 13.12.2024 | 66,06 | 66,06 | 64,96 | 64,96 | -2,02% | 28,00 |
| 12.12.2024 | 66,70 | 66,70 | 66,20 | 66,30 | -0,33% | 165,00 |
| 11.12.2024 | 67,26 | 67,26 | 66,52 | 66,52 | 0,36% | 41,00 |
| 10.12.2024 | 66,30 | 66,30 | 66,22 | 66,28 | -0,96% | 314,00 |
| 09.12.2024 | 65,56 | 66,92 | 65,52 | 66,92 | 1,64% | 24,00 |
| 06.12.2024 | 66,04 | 66,42 | 65,84 | 65,84 | 0,09% | 485,00 |
| 05.12.2024 | 67,90 | 67,90 | 65,78 | 65,78 | -2,52% | 16,00 |
| 04.12.2024 | 68,10 | 68,10 | 67,48 | 67,48 | 0,96% | 44,00 |
| 03.12.2024 | 66,60 | 66,84 | 66,42 | 66,84 | 0,06% | 29,00 |
| 02.12.2024 | 66,44 | 66,80 | 66,06 | 66,80 | 0,85% | 185,00 |
| 28.11.2024 | 66,92 | 67,00 | 66,24 | 66,24 | 0,06% | 69,00 |
| 27.11.2024 | 66,16 | 66,20 | 66,00 | 66,20 | -0,84% | 28,00 |
| 26.11.2024 | 66,90 | 66,90 | 66,06 | 66,76 | 0,51% | 195,00 |
| 25.11.2024 | 66,48 | 66,84 | 65,62 | 66,42 | -0,36% | 501,00 |
| 22.11.2024 | 66,66 | 67,04 | 66,46 | 66,66 | 1,96% | 529,00 |
| 21.11.2024 | 65,50 | 65,86 | 65,38 | 65,38 | 0,03% | 311,00 |
| 20.11.2024 | 66,06 | 66,28 | 65,36 | 65,36 | -0,79% | 332,00 |
| 19.11.2024 | 65,14 | 65,88 | 65,14 | 65,88 | 1,54% | 234,00 |
| 18.11.2024 | 63,78 | 64,88 | 63,52 | 64,88 | 0,09% | 122,00 |
| 15.11.2024 | 64,78 | 64,90 | 64,62 | 64,82 | -0,55% | 563,00 |
| 14.11.2024 | 65,18 | 65,18 | 65,18 | 65,18 | 1,27% | 10,00 |
| 13.11.2024 | 62,72 | 64,36 | 62,72 | 64,36 | 2,16% | 338,00 |
| 12.11.2024 | 63,58 | 63,96 | 62,86 | 63,00 | -1,41% | 103,00 |
| 11.11.2024 | 63,66 | 64,02 | 63,66 | 63,90 | 0,25% | 427,00 |
| 08.11.2024 | 63,58 | 63,90 | 63,58 | 63,74 | 0,06% | 87,00 |
| 07.11.2024 | 63,84 | 63,88 | 63,28 | 63,70 | 0,44% | 102,00 |
| 06.11.2024 | 64,48 | 64,48 | 63,42 | 63,42 | 1,41% | 220,00 |
| 05.11.2024 | 64,72 | 64,80 | 61,20 | 62,54 | -2,92% | 392,00 |
| 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 |