68,300€
-0,96%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,52 | 69,52 | 68,50 | 68,50 | -0,67% | 215,00 |
| 11.11.2026 | 69,52 | 69,52 | 68,96 | 68,96 | -0,86% | 13,00 |
| 10.11.2026 | 69,30 | 69,56 | 68,82 | 69,56 | 0,40% | 42,00 |
| 09.11.2026 | 70,00 | 70,10 | 68,72 | 69,28 | -1,23% | 288,00 |
| 06.11.2026 | 69,00 | 70,46 | 68,96 | 70,14 | 0,89% | 181,00 |
| 05.11.2026 | 70,24 | 71,14 | 69,12 | 69,52 | 0,35% | 1.450,00 |
| 04.11.2026 | 66,06 | 69,28 | 66,06 | 69,28 | 4,75% | 481,00 |
| 03.11.2026 | 66,20 | 66,64 | 66,14 | 66,14 | -0,27% | 109,00 |
| 02.11.2026 | 64,82 | 66,44 | 64,82 | 66,32 | 2,60% | 312,00 |
| 30.10.2026 | 66,06 | 66,14 | 64,64 | 64,64 | -1,52% | 274,00 |
| 29.10.2026 | 67,38 | 67,62 | 64,62 | 65,64 | -1,50% | 1.273,00 |
| 28.10.2026 | 66,56 | 67,40 | 66,40 | 66,64 | 0,00% | 623,00 |
| 27.10.2026 | 66,58 | 67,20 | 66,52 | 66,64 | 0,57% | 410,00 |
| 26.10.2026 | 67,64 | 67,90 | 66,26 | 66,26 | -1,81% | 15,00 |
| 23.10.2026 | 68,28 | 68,32 | 67,30 | 67,48 | 0,27% | 33,00 |
| 22.10.2026 | 65,96 | 67,30 | 65,96 | 67,30 | 1,11% | 372,00 |
| 21.10.2026 | 66,66 | 67,18 | 66,50 | 66,56 | -0,18% | 187,00 |
| 20.10.2026 | 66,68 | 66,68 | 66,68 | 66,68 | 1,49% | 1,00 |
| 19.10.2026 | 67,28 | 67,28 | 65,70 | 65,70 | 0,03% | 3,00 |
| 16.10.2026 | 65,68 | 65,68 | 65,68 | 65,68 | -0,55% | 101,00 |
| 15.10.2026 | 65,06 | 66,42 | 65,02 | 66,04 | 3,67% | 110,00 |
| 14.10.2026 | 64,10 | 64,10 | 63,50 | 63,70 | -0,47% | 36,00 |
| 13.10.2026 | 63,76 | 64,00 | 63,76 | 64,00 | 1,23% | 105,00 |
| 12.10.2026 | 63,82 | 63,82 | 62,98 | 63,22 | -0,60% | 36,00 |
| 09.10.2026 | 63,02 | 63,60 | 63,00 | 63,60 | 1,66% | 79,00 |
| 08.10.2026 | 62,18 | 62,56 | 61,32 | 62,56 | 0,48% | 229,00 |
| 07.10.2026 | 62,78 | 62,94 | 62,16 | 62,26 | -0,19% | 173,00 |
| 06.10.2026 | 62,04 | 62,66 | 62,04 | 62,38 | -0,19% | 38,00 |
| 05.10.2026 | 62,08 | 62,84 | 61,78 | 62,50 | 1,53% | 562,00 |
| 02.10.2026 | 61,80 | 62,46 | 61,56 | 61,56 | -0,97% | 79,00 |
| 01.10.2026 | 62,80 | 63,04 | 62,16 | 62,16 | -1,08% | 248,00 |
| 30.09.2026 | 62,80 | 62,84 | 62,64 | 62,84 | 0,42% | 296,00 |
| 29.09.2026 | 62,70 | 62,70 | 62,58 | 62,58 | -0,16% | 38,00 |
| 28.09.2026 | 62,44 | 62,70 | 62,44 | 62,68 | 1,03% | 47,00 |
| 25.09.2026 | 62,12 | 62,46 | 61,22 | 62,04 | -1,24% | 108,00 |
| 24.09.2026 | 62,48 | 63,12 | 62,48 | 62,82 | -0,41% | 175,00 |
| 23.09.2026 | 63,30 | 63,30 | 62,50 | 63,08 | 0,13% | 26,00 |
| 22.09.2026 | 63,02 | 64,28 | 63,00 | 63,00 | -0,32% | 112,00 |
| 21.09.2026 | 64,24 | 64,24 | 63,20 | 63,20 | 0,32% | 57,00 |
| 18.09.2026 | 63,66 | 63,70 | 63,00 | 63,00 | -0,94% | 101,00 |
| 17.09.2026 | 66,08 | 66,10 | 63,60 | 63,60 | -2,81% | 37,00 |
| 16.09.2026 | 65,22 | 65,84 | 65,18 | 65,44 | -0,43% | 81,00 |
| 15.09.2026 | 67,76 | 68,38 | 65,72 | 65,72 | -3,49% | 33,00 |
| 14.09.2026 | 66,16 | 68,10 | 66,16 | 68,10 | 3,59% | 88,00 |
| 11.09.2026 | 66,40 | 66,40 | 65,62 | 65,74 | -0,18% | 35,00 |
| 10.09.2026 | 66,14 | 66,14 | 65,70 | 65,86 | -0,66% | 387,00 |
| 09.09.2026 | 67,00 | 67,00 | 66,30 | 66,30 | -3,49% | 10,00 |
| 08.09.2026 | 68,18 | 68,70 | 68,04 | 68,70 | -0,29% | 4,00 |
| 07.09.2026 | 69,08 | 69,08 | 68,26 | 68,90 | -1,23% | 159,00 |
| 04.09.2026 | 69,24 | 69,76 | 68,58 | 69,76 | 1,16% | 84,00 |
| 03.09.2026 | 69,08 | 69,08 | 68,88 | 68,96 | 0,15% | 16,00 |
| 02.09.2026 | 67,22 | 68,86 | 67,22 | 68,86 | 2,35% | 25,00 |
| 01.09.2026 | 67,52 | 67,52 | 66,54 | 67,28 | -0,47% | 32,00 |
| 31.08.2026 | 67,74 | 67,80 | 67,08 | 67,60 | 0,42% | 43,00 |
| 28.08.2026 | 67,36 | 67,36 | 67,32 | 67,32 | 0,48% | 14,00 |
| 27.08.2026 | 68,74 | 68,74 | 67,00 | 67,00 | -1,79% | 203,00 |
| 26.08.2026 | 70,30 | 70,30 | 68,12 | 68,22 | -2,21% | 101,00 |
| 25.08.2026 | 69,48 | 69,84 | 69,48 | 69,76 | 0,35% | 200,00 |
| 24.08.2026 | 70,00 | 70,00 | 69,10 | 69,52 | 0,20% | 209,00 |
| 21.08.2026 | 67,72 | 69,38 | 67,64 | 69,38 | 2,12% | 280,00 |
| 20.08.2026 | 66,10 | 68,66 | 65,90 | 67,94 | 1,71% | 431,00 |
| 19.08.2026 | 66,28 | 66,96 | 65,62 | 66,80 | -0,65% | 187,00 |
| 18.08.2026 | 66,22 | 67,24 | 66,22 | 67,24 | 1,08% | 6,00 |
| 17.08.2026 | 67,28 | 68,00 | 66,34 | 66,52 | -0,81% | 69,00 |
| 14.08.2026 | 66,28 | 67,08 | 65,86 | 67,06 | 1,02% | 279,00 |
| 13.08.2026 | 66,00 | 66,60 | 66,00 | 66,38 | 2,38% | 393,00 |
| 12.08.2026 | 63,88 | 64,84 | 63,70 | 64,84 | 1,85% | 178,00 |
| 11.08.2026 | 63,84 | 63,84 | 63,56 | 63,66 | 0,92% | 123,00 |
| 10.08.2026 | 64,26 | 64,26 | 62,98 | 63,08 | -1,68% | 186,00 |
| 07.08.2026 | 63,56 | 64,16 | 62,98 | 64,16 | 1,10% | 60,00 |
| 06.08.2026 | 64,74 | 64,74 | 62,84 | 63,46 | -1,43% | 37,00 |
| 05.08.2026 | 64,48 | 64,54 | 63,90 | 64,38 | 0,72% | 17,00 |
| 04.08.2026 | 63,84 | 64,64 | 63,22 | 63,92 | 0,66% | 102,00 |
| 03.08.2026 | 64,84 | 65,08 | 63,30 | 63,50 | -1,55% | 3.589,00 |
| 31.07.2026 | 64,48 | 64,50 | 64,48 | 64,50 | -1,01% | 10,00 |
| 30.07.2026 | 65,78 | 65,78 | 65,16 | 65,16 | -1,66% | 20,00 |
| 29.07.2026 | 65,92 | 66,26 | 65,86 | 66,26 | 0,67% | 78,00 |
| 28.07.2026 | 65,92 | 65,92 | 65,72 | 65,82 | 2,24% | 111,00 |
| 27.07.2026 | 63,96 | 64,38 | 63,96 | 64,38 | 0,53% | 135,00 |
| 24.07.2026 | 63,32 | 64,42 | 63,32 | 64,04 | 0,47% | 261,00 |
| 23.07.2026 | 64,08 | 64,08 | 63,64 | 63,74 | -2,18% | 92,00 |
| 22.07.2026 | 64,30 | 65,16 | 64,30 | 65,16 | 0,25% | 16,00 |
| 21.07.2026 | 64,90 | 65,18 | 64,80 | 65,00 | 0,00% | 669,00 |
| 20.07.2026 | 66,12 | 66,50 | 65,00 | 65,00 | -2,52% | 172,00 |
| 17.07.2026 | 66,68 | 66,68 | 66,68 | 66,68 | -0,98% | 3,00 |
| 16.07.2026 | 64,44 | 67,56 | 64,44 | 67,34 | 4,18% | 160,00 |
| 15.07.2026 | 65,58 | 65,78 | 64,64 | 64,64 | -1,37% | 82,00 |
| 14.07.2026 | 66,56 | 66,56 | 65,54 | 65,54 | -1,62% | 101,00 |
| 13.07.2026 | 65,52 | 66,62 | 65,28 | 66,62 | 0,94% | 204,00 |
| 10.07.2026 | 65,14 | 66,02 | 65,14 | 66,00 | 1,57% | 73,00 |
| 09.07.2026 | 64,98 | 64,98 | 64,98 | 64,98 | 0,00% | 85,00 |
| 08.07.2026 | 64,92 | 64,98 | 63,64 | 64,98 | -0,03% | 19,00 |
| 07.07.2026 | 64,52 | 65,72 | 64,52 | 65,00 | 1,31% | 31,00 |
| 06.07.2026 | 65,48 | 65,66 | 64,16 | 64,16 | -0,77% | 80,00 |
| 02.07.2026 | 62,48 | 64,66 | 62,48 | 64,66 | 0,43% | 413,00 |
| 01.07.2026 | 63,66 | 64,42 | 63,16 | 64,38 | 1,55% | 13,00 |
| 30.06.2026 | 64,74 | 64,74 | 63,40 | 63,40 | 0,28% | 7,00 |
| 29.06.2026 | 65,88 | 65,88 | 63,22 | 63,22 | -1,06% | 182,00 |
| 25.06.2026 | 63,92 | 63,92 | 63,80 | 63,90 | -1,14% | 139,00 |
| 24.06.2026 | 62,70 | 64,64 | 62,70 | 64,64 | 3,16% | 65,00 |