56,660€
-0,53%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 56,39 | 56,56 | 56,30 | 56,55 | -0,72% | - |
| 28.01.2026 | 56,50 | 57,71 | 56,36 | 56,96 | 0,23% | - |
| 27.01.2026 | 56,58 | 57,12 | 56,10 | 56,83 | 0,07% | - |
| 26.01.2026 | 58,15 | 58,15 | 56,69 | 56,79 | -2,52% | - |
| 23.01.2026 | 58,70 | 58,70 | 58,00 | 58,26 | -0,34% | 333,00 |
| 22.01.2026 | 58,72 | 58,72 | 58,46 | 58,46 | -0,48% | 65,00 |
| 21.01.2026 | 58,72 | 58,76 | 58,72 | 58,74 | 0,75% | 122,00 |
| 20.01.2026 | 58,06 | 58,30 | 57,64 | 58,30 | -1,15% | 330,00 |
| 19.01.2026 | 58,60 | 58,98 | 57,94 | 58,98 | -0,17% | 344,00 |
| 16.01.2026 | 60,26 | 60,26 | 59,08 | 59,08 | -1,89% | 1.239,00 |
| 15.01.2026 | 60,28 | 60,34 | 59,80 | 60,22 | 0,57% | 66,00 |
| 14.01.2026 | 59,66 | 59,88 | 59,66 | 59,88 | 0,94% | 23,00 |
| 13.01.2026 | 59,86 | 60,00 | 59,18 | 59,32 | -0,07% | 428,00 |
| 12.01.2026 | 59,16 | 59,38 | 58,32 | 59,36 | 0,78% | 161,00 |
| 09.01.2026 | 59,04 | 59,44 | 58,42 | 58,90 | 0,75% | 938,00 |
| 08.01.2026 | 57,46 | 58,46 | 57,32 | 58,46 | 1,25% | 266,00 |
| 07.01.2026 | 58,18 | 58,38 | 57,52 | 57,74 | -0,07% | 1.032,00 |
| 06.01.2026 | 57,56 | 57,78 | 57,56 | 57,78 | 1,33% | 184,00 |
| 05.01.2026 | 57,76 | 58,38 | 56,88 | 57,02 | -0,63% | 549,00 |
| 02.01.2026 | 58,38 | 58,42 | 57,38 | 57,38 | -2,58% | 362,00 |
| 30.12.2025 | 58,32 | 58,90 | 58,28 | 58,90 | 0,41% | 139,00 |
| 29.12.2025 | 59,12 | 59,62 | 58,66 | 58,66 | 0,27% | 799,00 |
| 23.12.2025 | 59,48 | 59,48 | 58,50 | 58,50 | -1,88% | 541,00 |
| 22.12.2025 | 60,12 | 60,12 | 59,38 | 59,62 | 0,00% | 332,00 |
| 19.12.2025 | 59,90 | 59,92 | 59,62 | 59,62 | -0,60% | 376,00 |
| 18.12.2025 | 59,76 | 60,38 | 59,76 | 59,98 | 0,33% | 15,00 |
| 17.12.2025 | 59,92 | 59,92 | 59,78 | 59,78 | -1,26% | 31,00 |
| 16.12.2025 | 60,50 | 60,54 | 60,50 | 60,54 | 0,83% | 45,00 |
| 15.12.2025 | 60,84 | 60,88 | 60,04 | 60,04 | -0,27% | 384,00 |
| 11.12.2025 | 60,50 | 60,50 | 60,00 | 60,20 | -0,30% | 215,00 |
| 10.12.2025 | 61,34 | 61,50 | 60,38 | 60,38 | -2,89% | 398,00 |
| 09.12.2025 | 61,30 | 62,18 | 61,30 | 62,18 | -0,77% | 116,00 |
| 08.12.2025 | 63,40 | 63,44 | 62,12 | 62,66 | 1,10% | 70,00 |
| 05.12.2025 | 61,98 | 61,98 | 61,48 | 61,98 | -0,19% | 79,00 |
| 04.12.2025 | 61,76 | 62,36 | 61,56 | 62,10 | 0,91% | 86,00 |
| 03.12.2025 | 61,80 | 61,80 | 61,54 | 61,54 | 0,10% | 21,00 |
| 02.12.2025 | 61,30 | 62,80 | 61,10 | 61,48 | -0,29% | 734,00 |
| 01.12.2025 | 62,24 | 62,36 | 61,66 | 61,66 | -1,15% | 406,00 |
| 28.11.2025 | 62,48 | 62,98 | 62,38 | 62,38 | 0,10% | 200,00 |
| 27.11.2025 | 62,32 | 62,32 | 62,32 | 62,32 | 0,00% | 3,00 |
| 26.11.2025 | 62,58 | 62,72 | 62,32 | 62,32 | 0,65% | 297,00 |
| 25.11.2025 | 60,34 | 61,94 | 60,22 | 61,92 | 1,38% | 698,00 |
| 24.11.2025 | 61,04 | 61,08 | 60,74 | 61,08 | -1,04% | 356,00 |
| 21.11.2025 | 58,78 | 61,72 | 58,78 | 61,72 | 4,26% | 1.018,00 |
| 20.11.2025 | 59,28 | 59,28 | 59,10 | 59,20 | 0,48% | 2.030,00 |
| 19.11.2025 | 58,46 | 58,92 | 57,94 | 58,92 | 1,10% | 303,00 |
| 18.11.2025 | 58,08 | 58,28 | 58,04 | 58,28 | 0,07% | 237,00 |
| 17.11.2025 | 58,92 | 59,78 | 58,24 | 58,24 | -1,75% | 430,00 |
| 14.11.2025 | 59,26 | 59,92 | 58,92 | 59,28 | -1,69% | 1.277,00 |
| 13.11.2025 | 59,56 | 60,30 | 59,36 | 60,30 | 0,87% | 176,00 |
| 12.11.2025 | 59,84 | 59,90 | 59,36 | 59,78 | 0,74% | 63,00 |
| 11.11.2025 | 60,00 | 60,00 | 59,34 | 59,34 | -0,30% | 49,00 |
| 10.11.2025 | 58,98 | 60,02 | 58,40 | 59,52 | 1,33% | 987,00 |
| 07.11.2025 | 59,18 | 59,18 | 58,36 | 58,74 | -0,71% | 387,00 |
| 06.11.2025 | 58,38 | 59,16 | 57,82 | 59,16 | 1,75% | 1.082,00 |
| 05.11.2025 | 57,44 | 58,24 | 57,44 | 58,14 | 1,08% | 150,00 |
| 04.11.2025 | 57,48 | 57,52 | 57,48 | 57,52 | 0,63% | 8,00 |
| 03.11.2025 | 57,24 | 57,34 | 56,28 | 57,16 | -1,11% | 117,00 |
| 31.10.2025 | 58,28 | 58,28 | 57,80 | 57,80 | -1,06% | 347,00 |
| 30.10.2025 | 56,64 | 59,26 | 56,64 | 58,42 | 3,22% | 107,00 |
| 29.10.2025 | 57,28 | 57,28 | 56,34 | 56,60 | -2,51% | 936,00 |
| 28.10.2025 | 58,00 | 58,06 | 57,54 | 58,06 | 0,07% | 166,00 |
| 27.10.2025 | 58,24 | 58,24 | 58,00 | 58,02 | 0,24% | 211,00 |
| 24.10.2025 | 57,88 | 57,88 | 57,88 | 57,88 | -0,21% | 1,00 |
| 23.10.2025 | 58,00 | 58,62 | 57,78 | 58,00 | -0,55% | 376,00 |
| 22.10.2025 | 57,90 | 58,52 | 57,78 | 58,32 | 0,34% | 1.209,00 |
| 21.10.2025 | 58,12 | 58,28 | 58,12 | 58,12 | 0,07% | 319,00 |
| 20.10.2025 | 57,62 | 58,24 | 57,62 | 58,08 | 1,26% | 139,00 |
| 17.10.2025 | 57,32 | 57,46 | 57,02 | 57,36 | -0,66% | 45,00 |
| 16.10.2025 | 59,26 | 59,26 | 57,70 | 57,74 | -2,27% | 367,00 |
| 15.10.2025 | 58,88 | 59,68 | 58,88 | 59,08 | 0,37% | 265,00 |
| 14.10.2025 | 57,22 | 59,06 | 57,22 | 58,86 | 1,66% | 600,00 |
| 13.10.2025 | 57,66 | 58,36 | 57,40 | 57,90 | 0,70% | 99,00 |
| 10.10.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,17% | 18,00 |
| 09.10.2025 | 57,66 | 58,18 | 57,66 | 58,18 | 0,94% | 495,00 |
| 08.10.2025 | 57,90 | 57,90 | 57,64 | 57,64 | -2,31% | 70,00 |
| 07.10.2025 | 59,06 | 59,14 | 58,54 | 59,00 | 0,55% | 11,00 |
| 06.10.2025 | 58,70 | 58,84 | 58,14 | 58,68 | 1,00% | 2.837,00 |
| 03.10.2025 | 57,98 | 58,14 | 57,52 | 58,10 | 1,11% | 341,00 |
| 02.10.2025 | 56,04 | 57,66 | 56,04 | 57,46 | 3,68% | 660,00 |
| 01.10.2025 | 54,44 | 55,42 | 54,16 | 55,42 | 1,28% | 133,00 |
| 30.09.2025 | 55,40 | 55,94 | 54,72 | 54,72 | -1,08% | 432,00 |
| 29.09.2025 | 55,72 | 55,72 | 55,26 | 55,32 | -0,07% | 272,00 |
| 26.09.2025 | 55,60 | 55,80 | 55,22 | 55,36 | 0,29% | 1.262,00 |
| 25.09.2025 | 55,22 | 55,56 | 55,20 | 55,20 | 0,55% | 265,00 |
| 24.09.2025 | 54,24 | 54,90 | 54,24 | 54,90 | 1,14% | 35,00 |
| 23.09.2025 | 54,58 | 54,82 | 54,28 | 54,28 | -0,59% | 33,00 |
| 22.09.2025 | 54,48 | 54,68 | 54,48 | 54,60 | 0,85% | 477,00 |
| 19.09.2025 | 53,70 | 54,14 | 53,14 | 54,14 | 1,31% | 645,00 |
| 18.09.2025 | 54,52 | 54,52 | 53,44 | 53,44 | -1,07% | 750,00 |
| 17.09.2025 | 53,76 | 54,36 | 53,76 | 54,02 | -0,66% | 699,00 |
| 16.09.2025 | 54,54 | 54,54 | 53,90 | 54,38 | 0,07% | 8,00 |
| 15.09.2025 | 53,92 | 54,34 | 53,34 | 54,34 | 1,12% | 206,00 |
| 12.09.2025 | 54,40 | 54,40 | 53,70 | 53,74 | -0,44% | 222,00 |
| 11.09.2025 | 53,24 | 54,06 | 52,56 | 53,98 | 2,78% | 791,00 |
| 10.09.2025 | 53,02 | 53,02 | 52,52 | 52,52 | -0,38% | 860,00 |
| 09.09.2025 | 53,02 | 53,04 | 52,48 | 52,72 | 0,34% | 2.431,00 |
| 08.09.2025 | 54,16 | 54,16 | 52,30 | 52,54 | -2,31% | 628,00 |
| 05.09.2025 | 53,56 | 53,84 | 52,88 | 53,78 | 0,75% | 628,00 |
| 04.09.2025 | 53,78 | 53,80 | 53,16 | 53,38 | -0,41% | 230,00 |