60,040€
-1,28%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 60,36 | 60,50 | 59,56 | 59,56 | -2,07% | 413,00 |
| 08.05.2025 | 60,22 | 61,30 | 60,22 | 60,82 | 1,37% | 141,00 |
| 07.05.2025 | 60,24 | 60,32 | 59,66 | 60,00 | 2,11% | 247,00 |
| 06.05.2025 | 58,76 | 58,76 | 58,76 | 58,76 | 0,34% | 17,00 |
| 05.05.2025 | 58,86 | 59,18 | 58,36 | 58,56 | 0,72% | 253,00 |
| 02.05.2025 | 57,92 | 58,50 | 57,74 | 58,14 | 4,91% | 394,00 |
| 30.04.2025 | 56,44 | 56,50 | 55,42 | 55,42 | -0,65% | 149,00 |
| 29.04.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -0,21% | 9,00 |
| 28.04.2025 | 55,32 | 55,90 | 55,02 | 55,90 | 1,16% | 109,00 |
| 25.04.2025 | 55,24 | 55,38 | 55,00 | 55,26 | 1,02% | 451,00 |
| 24.04.2025 | 54,62 | 55,12 | 54,62 | 54,70 | -2,70% | 72,00 |
| 23.04.2025 | 57,00 | 58,00 | 56,22 | 56,22 | 1,19% | 652,00 |
| 22.04.2025 | 54,62 | 55,56 | 54,62 | 55,56 | -0,71% | 206,00 |
| 17.04.2025 | 55,10 | 55,96 | 54,30 | 55,96 | 2,08% | 218,00 |
| 16.04.2025 | 55,02 | 55,36 | 54,82 | 54,82 | -1,33% | 30,00 |
| 15.04.2025 | 55,74 | 55,86 | 55,14 | 55,56 | 0,04% | 287,00 |
| 14.04.2025 | 55,86 | 56,14 | 55,32 | 55,54 | 0,04% | 759,00 |
| 11.04.2025 | 55,30 | 55,52 | 53,96 | 55,52 | 0,58% | 390,00 |
| 10.04.2025 | 56,42 | 58,50 | 54,44 | 55,20 | -2,06% | 1.578,00 |
| 09.04.2025 | 54,00 | 57,32 | 53,32 | 56,36 | 3,60% | 1.273,00 |
| 08.04.2025 | 57,64 | 58,70 | 54,40 | 54,40 | -5,56% | 539,00 |
| 07.04.2025 | 56,74 | 58,58 | 55,64 | 57,60 | -2,11% | 1.038,00 |
| 04.04.2025 | 61,30 | 62,00 | 58,84 | 58,84 | -4,04% | 226,00 |
| 03.04.2025 | 59,90 | 61,32 | 58,88 | 61,32 | -1,38% | 930,00 |
| 02.04.2025 | 62,50 | 62,50 | 61,86 | 62,18 | 0,48% | 148,00 |
| 01.04.2025 | 61,86 | 61,88 | 61,70 | 61,88 | 4,49% | 72,00 |
| 31.03.2025 | 59,82 | 59,82 | 59,20 | 59,22 | -2,69% | 89,00 |
| 28.03.2025 | 63,46 | 63,46 | 60,86 | 60,86 | -4,76% | 292,00 |
| 27.03.2025 | 63,28 | 63,90 | 63,00 | 63,90 | 0,98% | 316,00 |
| 26.03.2025 | 61,94 | 63,28 | 61,94 | 63,28 | 2,53% | 171,00 |
| 25.03.2025 | 61,82 | 62,46 | 61,72 | 61,72 | -0,45% | 23,00 |
| 24.03.2025 | 62,38 | 62,54 | 61,90 | 62,00 | 0,45% | 186,00 |
| 21.03.2025 | 62,38 | 62,38 | 61,72 | 61,72 | -1,47% | 121,00 |
| 20.03.2025 | 62,78 | 62,78 | 62,64 | 62,64 | -0,10% | 11,00 |
| 19.03.2025 | 62,32 | 62,80 | 61,94 | 62,70 | 1,26% | 341,00 |
| 18.03.2025 | 61,32 | 61,92 | 61,32 | 61,92 | 0,98% | 81,00 |
| 17.03.2025 | 60,62 | 61,50 | 60,24 | 61,32 | 1,25% | 161,00 |
| 14.03.2025 | 60,94 | 60,96 | 60,10 | 60,56 | -0,39% | 319,00 |
| 13.03.2025 | 61,40 | 61,58 | 60,80 | 60,80 | 0,07% | 907,00 |
| 12.03.2025 | 62,50 | 62,50 | 60,76 | 60,76 | -2,72% | 108,00 |
| 11.03.2025 | 63,02 | 63,50 | 62,46 | 62,46 | -2,98% | 214,00 |
| 10.03.2025 | 64,22 | 64,86 | 60,14 | 64,38 | 0,22% | 858,00 |
| 07.03.2025 | 62,70 | 64,24 | 61,90 | 64,24 | 3,85% | 358,00 |
| 06.03.2025 | 61,76 | 61,92 | 61,14 | 61,86 | 1,01% | 216,00 |
| 05.03.2025 | 61,40 | 61,82 | 61,24 | 61,24 | -1,80% | 266,00 |
| 04.03.2025 | 61,46 | 62,36 | 61,04 | 62,36 | 0,10% | 490,00 |
| 03.03.2025 | 63,00 | 63,28 | 62,30 | 62,30 | -0,76% | 273,00 |
| 28.02.2025 | 62,42 | 63,50 | 62,42 | 62,78 | 0,48% | 649,00 |
| 27.02.2025 | 61,12 | 62,62 | 60,54 | 62,48 | 3,03% | 121,00 |
| 26.02.2025 | 61,00 | 61,20 | 60,64 | 60,64 | -1,88% | 206,00 |
| 25.02.2025 | 61,00 | 61,80 | 60,68 | 61,80 | 1,68% | 132,00 |
| 24.02.2025 | 59,84 | 60,78 | 59,56 | 60,78 | 1,20% | 359,00 |
| 21.02.2025 | 60,00 | 60,48 | 60,00 | 60,06 | 0,13% | 301,00 |
| 20.02.2025 | 60,78 | 60,78 | 59,60 | 59,98 | -1,28% | 474,00 |
| 19.02.2025 | 61,60 | 61,64 | 60,48 | 60,76 | -2,25% | 476,00 |
| 18.02.2025 | 61,86 | 62,16 | 61,26 | 62,16 | 1,34% | 193,00 |
| 17.02.2025 | 61,72 | 61,78 | 61,28 | 61,34 | 0,23% | 132,00 |
| 14.02.2025 | 62,84 | 63,02 | 61,08 | 61,20 | -2,98% | 516,00 |
| 13.02.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -0,22% | 35,00 |
| 12.02.2025 | 65,02 | 66,38 | 63,22 | 63,22 | -1,53% | 452,00 |
| 11.02.2025 | 63,50 | 64,20 | 63,50 | 64,20 | 0,31% | 630,00 |
| 10.02.2025 | 62,00 | 64,00 | 61,86 | 64,00 | 2,73% | 1.972,00 |
| 07.02.2025 | 61,98 | 62,30 | 61,50 | 62,30 | 0,58% | 92,00 |
| 06.02.2025 | 60,48 | 62,28 | 60,48 | 61,94 | 3,20% | 569,00 |
| 05.02.2025 | 59,60 | 60,02 | 59,60 | 60,02 | 0,23% | 92,00 |
| 04.02.2025 | 59,30 | 59,88 | 59,30 | 59,88 | -0,50% | 87,00 |
| 03.02.2025 | 59,62 | 60,18 | 58,10 | 60,18 | 0,30% | 1.419,00 |
| 31.01.2025 | 60,52 | 60,52 | 60,00 | 60,00 | -0,20% | 39,00 |
| 30.01.2025 | 60,12 | 60,12 | 60,12 | 60,12 | 0,50% | 25,00 |
| 29.01.2025 | 59,70 | 60,00 | 59,70 | 59,82 | 0,23% | 128,00 |
| 28.01.2025 | 59,36 | 60,10 | 59,36 | 59,68 | 0,34% | 1.851,00 |
| 27.01.2025 | 59,06 | 59,48 | 58,28 | 59,48 | 0,37% | 242,00 |
| 24.01.2025 | 58,36 | 59,26 | 58,28 | 59,26 | 1,33% | 97,00 |
| 23.01.2025 | 57,86 | 58,76 | 57,86 | 58,48 | 0,52% | 253,00 |
| 22.01.2025 | 58,64 | 58,64 | 57,50 | 58,18 | -0,10% | 884,00 |
| 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 |