65,800€
-2,03%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 66,79 | 67,42 | 65,73 | 65,89 | -1,89% | - |
| 15.04.2026 | 66,26 | 67,28 | 66,26 | 67,16 | 1,45% | 331,00 |
| 14.04.2026 | 66,20 | 66,20 | 66,20 | 66,20 | 0,82% | 25,00 |
| 13.04.2026 | 65,32 | 65,66 | 64,70 | 65,66 | 0,27% | 225,00 |
| 10.04.2026 | 65,98 | 65,98 | 65,38 | 65,48 | -0,70% | 73,00 |
| 09.04.2026 | 66,50 | 67,00 | 65,82 | 65,94 | 0,21% | 182,00 |
| 08.04.2026 | 67,32 | 67,44 | 65,04 | 65,80 | -0,78% | 636,00 |
| 07.04.2026 | 66,62 | 67,28 | 66,30 | 66,32 | -0,36% | 513,00 |
| 02.04.2026 | 64,08 | 66,70 | 63,94 | 66,56 | 2,75% | 436,00 |
| 01.04.2026 | 63,94 | 64,78 | 63,64 | 64,78 | 1,31% | 101,00 |
| 31.03.2026 | 65,16 | 65,16 | 63,94 | 63,94 | -0,99% | 98,00 |
| 30.03.2026 | 61,86 | 64,58 | 61,86 | 64,58 | 3,66% | 572,00 |
| 27.03.2026 | 63,10 | 63,34 | 62,30 | 62,30 | -1,30% | 321,00 |
| 26.03.2026 | 62,70 | 63,12 | 62,60 | 63,12 | 0,48% | 86,00 |
| 25.03.2026 | 63,00 | 63,00 | 61,92 | 62,82 | -2,12% | 352,00 |
| 24.03.2026 | 64,44 | 64,76 | 64,18 | 64,18 | 0,25% | 1.299,00 |
| 23.03.2026 | 63,10 | 64,02 | 63,02 | 64,02 | 0,25% | 85,00 |
| 20.03.2026 | 63,78 | 63,86 | 63,40 | 63,86 | -0,44% | 113,00 |
| 19.03.2026 | 64,12 | 64,40 | 63,98 | 64,14 | -0,65% | 611,00 |
| 18.03.2026 | 65,26 | 65,66 | 64,56 | 64,56 | -0,74% | 177,00 |
| 17.03.2026 | 64,84 | 65,46 | 64,54 | 65,04 | 0,00% | 340,00 |
| 16.03.2026 | 63,72 | 65,04 | 63,00 | 65,04 | 2,46% | 507,00 |
| 13.03.2026 | 62,88 | 63,50 | 62,46 | 63,48 | 0,13% | 242,00 |
| 12.03.2026 | 62,02 | 63,40 | 61,66 | 63,40 | 2,23% | 106,00 |
| 11.03.2026 | 61,66 | 62,12 | 61,46 | 62,02 | -0,10% | 278,00 |
| 10.03.2026 | 63,06 | 63,78 | 62,08 | 62,08 | -1,71% | 410,00 |
| 09.03.2026 | 62,08 | 63,20 | 61,78 | 63,16 | -1,31% | 2.332,00 |
| 06.03.2026 | 62,96 | 64,00 | 62,46 | 64,00 | 1,11% | 1.047,00 |
| 05.03.2026 | 60,92 | 63,30 | 60,72 | 63,30 | 4,04% | 907,00 |
| 04.03.2026 | 62,18 | 62,18 | 60,84 | 60,84 | -0,43% | 248,00 |
| 03.03.2026 | 60,66 | 61,10 | 60,56 | 61,10 | -0,78% | 25,00 |
| 02.03.2026 | 60,58 | 62,32 | 59,98 | 61,58 | 1,95% | 1.180,00 |
| 27.02.2026 | 59,20 | 60,82 | 58,62 | 60,40 | 1,31% | 85,00 |
| 26.02.2026 | 57,38 | 59,62 | 57,38 | 59,62 | 4,23% | 172,00 |
| 25.02.2026 | 58,00 | 58,28 | 57,18 | 57,20 | -1,58% | 304,00 |
| 24.02.2026 | 57,68 | 58,12 | 57,16 | 58,12 | 1,40% | 171,00 |
| 23.02.2026 | 58,12 | 58,64 | 57,32 | 57,32 | -1,98% | 160,00 |
| 20.02.2026 | 58,16 | 58,48 | 58,16 | 58,48 | -0,31% | 5,00 |
| 19.02.2026 | 58,70 | 58,70 | 58,02 | 58,66 | 0,83% | 654,00 |
| 18.02.2026 | 57,90 | 58,20 | 57,84 | 58,18 | 3,19% | 939,00 |
| 17.02.2026 | 56,30 | 56,42 | 55,78 | 56,38 | 0,46% | 269,00 |
| 16.02.2026 | 56,06 | 56,26 | 55,56 | 56,12 | 1,59% | 231,00 |
| 13.02.2026 | 56,20 | 56,82 | 55,24 | 55,24 | -1,15% | 1.002,00 |
| 12.02.2026 | 59,60 | 59,60 | 55,54 | 55,88 | -5,96% | 1.158,00 |
| 11.02.2026 | 58,80 | 59,42 | 58,78 | 59,42 | 0,37% | 234,00 |
| 10.02.2026 | 59,88 | 59,92 | 59,20 | 59,20 | -0,60% | 203,00 |
| 09.02.2026 | 60,26 | 60,26 | 59,18 | 59,56 | -0,40% | 98,00 |
| 06.02.2026 | 59,96 | 60,36 | 59,80 | 59,80 | 0,34% | 3.090,00 |
| 05.02.2026 | 59,34 | 60,60 | 58,72 | 59,60 | 2,51% | 3.565,00 |
| 04.02.2026 | 56,88 | 58,14 | 56,80 | 58,14 | 2,61% | 185,00 |
| 03.02.2026 | 57,02 | 57,36 | 56,52 | 56,66 | -0,14% | 356,00 |
| 02.02.2026 | 56,30 | 56,96 | 56,02 | 56,74 | 0,28% | 217,00 |
| 30.01.2026 | 56,52 | 56,64 | 56,08 | 56,58 | -0,21% | 96,00 |
| 29.01.2026 | 55,94 | 56,70 | 55,94 | 56,70 | -0,28% | 134,00 |
| 28.01.2026 | 57,30 | 57,30 | 56,00 | 56,86 | 0,60% | 875,00 |
| 27.01.2026 | 56,32 | 56,94 | 56,22 | 56,52 | -0,04% | 912,00 |
| 26.01.2026 | 58,70 | 58,70 | 56,54 | 56,54 | -2,95% | 1.183,00 |
| 23.01.2026 | 58,70 | 58,70 | 58,00 | 58,26 | -0,34% | 333,00 |
| 22.01.2026 | 58,86 | 58,86 | 58,46 | 58,46 | -0,48% | 65,00 |
| 21.01.2026 | 58,72 | 58,88 | 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 |