63,750€
0,02%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 61,82 | 62,94 | 61,82 | 62,66 | -2,61% | 239,00 |
| 22.06.2026 | 64,90 | 65,00 | 64,34 | 64,34 | 0,16% | 110,00 |
| 19.06.2026 | 64,24 | 64,24 | 64,24 | 64,24 | -1,17% | 7,00 |
| 18.06.2026 | 65,42 | 65,42 | 65,00 | 65,00 | -0,52% | 146,00 |
| 17.06.2026 | 66,02 | 66,02 | 65,34 | 65,34 | -0,97% | 55,00 |
| 16.06.2026 | 65,64 | 65,98 | 65,64 | 65,98 | 1,51% | 6,00 |
| 15.06.2026 | 65,44 | 65,44 | 64,76 | 65,00 | 0,49% | 104,00 |
| 12.06.2026 | 64,20 | 64,68 | 63,92 | 64,68 | 0,81% | 60,00 |
| 11.06.2026 | 64,16 | 64,16 | 64,16 | 64,16 | 1,17% | 10,00 |
| 10.06.2026 | 62,84 | 63,42 | 62,84 | 63,42 | 0,70% | 27,00 |
| 09.06.2026 | 62,50 | 62,98 | 62,50 | 62,98 | 1,84% | 10,00 |
| 08.06.2026 | 63,24 | 63,24 | 61,84 | 61,84 | -0,58% | 94,00 |
| 05.06.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -1,40% | 30,00 |
| 04.06.2026 | 63,02 | 63,08 | 62,40 | 63,08 | 0,45% | 23,00 |
| 03.06.2026 | 61,80 | 63,48 | 61,80 | 62,80 | 2,18% | 92,00 |
| 02.06.2026 | 62,12 | 62,64 | 61,46 | 61,46 | -1,79% | 235,00 |
| 01.06.2026 | 63,90 | 64,52 | 62,46 | 62,58 | -2,46% | 313,00 |
| 29.05.2026 | 64,14 | 64,18 | 63,40 | 64,16 | 0,22% | 53,00 |
| 28.05.2026 | 64,50 | 64,50 | 64,02 | 64,02 | -0,74% | 75,00 |
| 27.05.2026 | 64,58 | 65,20 | 64,44 | 64,50 | -1,10% | 69,00 |
| 26.05.2026 | 64,76 | 65,54 | 64,72 | 65,22 | -0,18% | 161,00 |
| 25.05.2026 | 64,98 | 65,78 | 64,70 | 65,34 | -1,27% | 199,00 |
| 22.05.2026 | 65,48 | 66,18 | 65,48 | 66,18 | 1,53% | 85,00 |
| 21.05.2026 | 65,44 | 65,50 | 65,18 | 65,18 | -0,85% | 29,00 |
| 20.05.2026 | 64,92 | 65,82 | 64,92 | 65,74 | 0,89% | 258,00 |
| 19.05.2026 | 64,70 | 65,70 | 64,70 | 65,16 | 0,80% | 121,00 |
| 18.05.2026 | 65,30 | 65,30 | 64,64 | 64,64 | -0,86% | 17,00 |
| 15.05.2026 | 65,18 | 65,82 | 65,02 | 65,20 | -1,51% | 53,00 |
| 14.05.2026 | 66,00 | 66,20 | 65,50 | 66,20 | 0,73% | 24,00 |
| 13.05.2026 | 67,06 | 67,54 | 65,72 | 65,72 | -0,42% | 272,00 |
| 12.05.2026 | 66,80 | 66,98 | 66,00 | 66,00 | -2,54% | 151,00 |
| 11.05.2026 | 67,90 | 67,90 | 67,16 | 67,72 | 0,18% | 194,00 |
| 08.05.2026 | 67,14 | 68,00 | 67,08 | 67,60 | 0,72% | 620,00 |
| 07.05.2026 | 66,02 | 67,12 | 64,56 | 67,12 | 1,82% | 513,00 |
| 06.05.2026 | 69,52 | 70,48 | 65,28 | 65,92 | -5,42% | 587,00 |
| 05.05.2026 | 68,42 | 69,70 | 68,42 | 69,70 | 1,90% | 81,00 |
| 04.05.2026 | 68,60 | 69,06 | 67,58 | 68,40 | -0,55% | 308,00 |
| 30.04.2026 | 67,76 | 68,78 | 67,76 | 68,78 | 1,69% | 67,00 |
| 29.04.2026 | 67,28 | 67,66 | 67,02 | 67,64 | 0,71% | 221,00 |
| 28.04.2026 | 67,72 | 67,72 | 67,10 | 67,16 | -0,74% | 69,00 |
| 27.04.2026 | 69,08 | 69,08 | 67,64 | 67,66 | -2,25% | 520,00 |
| 24.04.2026 | 69,78 | 69,78 | 68,90 | 69,22 | 0,55% | 96,00 |
| 23.04.2026 | 67,46 | 68,84 | 67,30 | 68,84 | 2,17% | 107,00 |
| 22.04.2026 | 67,46 | 67,46 | 67,02 | 67,38 | 0,57% | 100,00 |
| 21.04.2026 | 66,92 | 67,10 | 66,92 | 67,00 | 0,00% | 116,00 |
| 20.04.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 0,54% | 5,00 |
| 17.04.2026 | 65,70 | 66,64 | 65,38 | 66,64 | 1,09% | 242,00 |
| 16.04.2026 | 66,50 | 66,50 | 65,92 | 65,92 | -1,85% | 81,00 |
| 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 |