58,910€
-0,02%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 53,82 | 53,86 | 53,30 | 53,60 | -0,07% | 218,00 |
| 02.09.2025 | 54,02 | 54,64 | 53,60 | 53,64 | -1,65% | 715,00 |
| 01.09.2025 | 54,34 | 54,58 | 53,74 | 54,54 | 0,74% | 197,00 |
| 29.08.2025 | 54,22 | 54,22 | 54,00 | 54,14 | 0,71% | 154,00 |
| 28.08.2025 | 54,14 | 54,20 | 53,56 | 53,76 | -0,41% | 604,00 |
| 27.08.2025 | 53,78 | 54,16 | 53,66 | 53,98 | -0,04% | 990,00 |
| 26.08.2025 | 54,20 | 54,20 | 53,60 | 54,00 | -0,37% | 152,00 |
| 25.08.2025 | 54,00 | 54,40 | 53,98 | 54,20 | 0,22% | 425,00 |
| 22.08.2025 | 55,34 | 55,40 | 54,08 | 54,08 | -1,42% | 302,00 |
| 21.08.2025 | 55,00 | 55,22 | 54,52 | 54,86 | 0,22% | 1.488,00 |
| 20.08.2025 | 56,98 | 56,98 | 54,74 | 54,74 | -4,33% | 678,00 |
| 19.08.2025 | 56,12 | 57,22 | 56,12 | 57,22 | 1,27% | 158,00 |
| 18.08.2025 | 56,04 | 56,50 | 55,36 | 56,50 | 1,40% | 790,00 |
| 15.08.2025 | 56,48 | 56,52 | 55,68 | 55,72 | 0,07% | 270,00 |
| 14.08.2025 | 56,20 | 56,36 | 55,68 | 55,68 | -0,39% | 160,00 |
| 13.08.2025 | 55,72 | 55,90 | 55,24 | 55,90 | 0,58% | 62,00 |
| 12.08.2025 | 55,90 | 56,42 | 55,58 | 55,58 | -1,24% | 13,00 |
| 11.08.2025 | 55,60 | 56,28 | 55,16 | 56,28 | 1,15% | 162,00 |
| 08.08.2025 | 56,16 | 56,62 | 55,64 | 55,64 | -1,35% | 191,00 |
| 07.08.2025 | 58,98 | 58,98 | 55,90 | 56,40 | -4,05% | 278,00 |
| 06.08.2025 | 58,74 | 59,18 | 58,60 | 58,78 | -1,21% | 93,00 |
| 05.08.2025 | 60,26 | 60,26 | 59,50 | 59,50 | 0,20% | 58,00 |
| 04.08.2025 | 59,28 | 59,38 | 58,70 | 59,38 | 0,34% | 272,00 |
| 01.08.2025 | 59,18 | 60,24 | 58,76 | 59,18 | -0,20% | 446,00 |
| 31.07.2025 | 59,52 | 59,56 | 59,30 | 59,30 | -1,03% | 96,00 |
| 30.07.2025 | 59,92 | 59,92 | 59,28 | 59,92 | 0,47% | 210,00 |
| 29.07.2025 | 59,98 | 60,20 | 59,64 | 59,64 | -0,10% | 54,00 |
| 28.07.2025 | 59,78 | 60,20 | 59,18 | 59,70 | 1,57% | 1.238,00 |
| 25.07.2025 | 59,30 | 59,30 | 58,78 | 58,78 | -2,81% | 57,00 |
| 23.07.2025 | 61,34 | 61,52 | 60,48 | 60,48 | 2,58% | 384,00 |
| 21.07.2025 | 59,84 | 59,84 | 58,90 | 58,96 | -0,84% | 841,00 |
| 18.07.2025 | 60,06 | 60,08 | 59,46 | 59,46 | -0,90% | 81,00 |
| 17.07.2025 | 59,00 | 60,08 | 59,00 | 60,00 | 3,77% | 560,00 |
| 16.07.2025 | 57,24 | 57,82 | 57,24 | 57,82 | 0,59% | 34,00 |
| 15.07.2025 | 57,90 | 57,90 | 57,24 | 57,48 | -0,35% | 131,00 |
| 14.07.2025 | 57,40 | 57,68 | 57,10 | 57,68 | 0,49% | 136,00 |
| 11.07.2025 | 58,00 | 58,00 | 57,40 | 57,40 | -1,10% | 148,00 |
| 10.07.2025 | 57,44 | 58,04 | 57,44 | 58,04 | -0,75% | 325,00 |
| 09.07.2025 | 58,46 | 58,48 | 58,10 | 58,48 | 0,86% | 340,00 |
| 08.07.2025 | 57,66 | 57,98 | 57,64 | 57,98 | -0,21% | 214,00 |
| 07.07.2025 | 58,18 | 58,46 | 58,10 | 58,10 | -0,07% | 483,00 |
| 04.07.2025 | 58,14 | 58,14 | 58,14 | 58,14 | 0,24% | 6,00 |
| 03.07.2025 | 57,72 | 58,00 | 57,70 | 58,00 | 0,42% | 85,00 |
| 02.07.2025 | 57,96 | 58,08 | 57,08 | 57,76 | 0,38% | 673,00 |
| 01.07.2025 | 56,48 | 58,08 | 56,48 | 57,54 | 2,20% | 359,00 |