53,660€
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 53,67 | 53,84 | 53,65 | 53,67 | 0,02% | - |
| 02.09.2025 | 54,26 | 54,51 | 53,54 | 53,66 | -0,67% | - |
| 01.09.2025 | 53,82 | 54,02 | 53,82 | 54,02 | 0,04% | - |
| 29.08.2025 | 53,74 | 54,00 | 53,68 | 54,00 | 0,37% | 40,00 |
| 28.08.2025 | 53,62 | 53,80 | 53,22 | 53,80 | -0,26% | 18,00 |
| 27.08.2025 | 53,94 | 53,94 | 53,94 | 53,94 | -0,19% | 100,00 |
| 25.08.2025 | 53,86 | 54,04 | 53,86 | 54,04 | 0,19% | - |
| 22.08.2025 | 54,84 | 54,84 | 53,94 | 53,94 | -0,88% | - |
| 21.08.2025 | 54,66 | 54,66 | 54,42 | 54,42 | -0,80% | - |
| 20.08.2025 | 56,88 | 56,88 | 54,86 | 54,86 | -4,22% | 15,00 |
| 19.08.2025 | 56,12 | 57,28 | 56,12 | 57,28 | 1,70% | - |
| 18.08.2025 | 55,58 | 56,32 | 55,58 | 56,32 | 1,37% | - |
| 16.08.2025 | 55,56 | 55,56 | 55,56 | 55,56 | -0,25% | - |
| 14.08.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 0,14% | - |
| 13.08.2025 | 55,20 | 55,62 | 55,20 | 55,62 | -0,36% | 24,00 |
| 12.08.2025 | 55,82 | 55,82 | 55,82 | 55,82 | 0,47% | - |
| 08.08.2025 | 55,82 | 55,82 | 55,56 | 55,56 | -4,99% | - |
| 07.08.2025 | 58,48 | 58,48 | 58,48 | 58,48 | -0,95% | - |
| 06.08.2025 | 58,82 | 59,04 | 58,82 | 59,04 | -0,10% | - |
| 05.08.2025 | 59,68 | 59,68 | 59,10 | 59,10 | -1,53% | - |
| 04.08.2025 | 58,70 | 60,02 | 58,70 | 60,02 | 1,66% | 60,00 |
| 01.08.2025 | 59,04 | 59,04 | 59,04 | 59,04 | -1,11% | - |
| 31.07.2025 | 59,94 | 59,94 | 59,70 | 59,70 | 0,61% | - |
| 30.07.2025 | 59,34 | 59,34 | 59,34 | 59,34 | -0,10% | - |
| 29.07.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,30% | - |
| 28.07.2025 | 59,22 | 59,22 | 59,22 | 59,22 | 0,20% | - |
| 25.07.2025 | 59,42 | 59,42 | 58,94 | 59,10 | -1,57% | 53,00 |
| 24.07.2025 | 60,04 | 60,04 | 60,04 | 60,04 | -0,43% | - |
| 23.07.2025 | 60,78 | 60,78 | 60,30 | 60,30 | -0,43% | - |
| 22.07.2025 | 58,64 | 60,56 | 58,64 | 60,56 | 2,57% | - |
| 21.07.2025 | 59,22 | 59,22 | 59,04 | 59,04 | -1,17% | - |
| 18.07.2025 | 59,74 | 59,74 | 59,74 | 59,74 | 2,79% | - |
| 17.07.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 1,43% | - |
| 16.07.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,17% | - |
| 15.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,03% | - |
| 14.07.2025 | 57,42 | 57,42 | 57,42 | 57,42 | -0,45% | - |
| 11.07.2025 | 57,68 | 57,68 | 57,68 | 57,68 | 1,16% | - |
| 10.07.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -1,49% | - |
| 09.07.2025 | 57,88 | 57,88 | 57,88 | 57,88 | -0,58% | - |
| 08.07.2025 | 57,42 | 58,22 | 57,42 | 58,22 | 0,62% | - |
| 04.07.2025 | 58,10 | 58,10 | 57,86 | 57,86 | -0,07% | - |
| 03.07.2025 | 57,68 | 57,90 | 57,64 | 57,90 | 0,87% | - |
| 02.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 1,56% | - |
| 01.07.2025 | 55,90 | 56,52 | 55,90 | 56,52 | 0,64% | 25,00 |
| 30.06.2025 | 55,38 | 56,18 | 55,38 | 56,16 | 0,43% | - |
| 27.06.2025 | 55,92 | 55,92 | 55,92 | 55,92 | 0,00% | - |
| 26.06.2025 | 55,34 | 55,92 | 55,34 | 55,92 | -0,46% | - |
| 25.06.2025 | 56,18 | 56,18 | 56,18 | 56,18 | -0,53% | - |
| 24.06.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -0,95% | - |
| 23.06.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -0,52% | - |
| 20.06.2025 | 57,52 | 57,80 | 57,32 | 57,32 | 0,53% | - |
| 19.06.2025 | 57,28 | 57,32 | 57,02 | 57,02 | -1,08% | - |
| 18.06.2025 | 57,82 | 57,82 | 57,64 | 57,64 | -0,69% | - |
| 17.06.2025 | 57,56 | 58,04 | 57,48 | 58,04 | 0,10% | - |
| 16.06.2025 | 58,04 | 58,04 | 57,90 | 57,98 | -0,38% | 20,00 |
| 13.06.2025 | 58,88 | 58,88 | 58,20 | 58,20 | -0,92% | - |
| 12.06.2025 | 58,28 | 58,74 | 58,28 | 58,74 | 0,10% | - |
| 11.06.2025 | 60,28 | 60,28 | 58,68 | 58,68 | -3,04% | 22,00 |
| 10.06.2025 | 60,80 | 61,50 | 60,52 | 60,52 | -0,66% | - |
| 09.06.2025 | 62,04 | 62,04 | 60,78 | 60,92 | -2,22% | 5,00 |
| 06.06.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -0,19% | - |
| 05.06.2025 | 62,40 | 62,42 | 62,40 | 62,42 | -0,67% | - |
| 04.06.2025 | 62,84 | 62,84 | 62,84 | 62,84 | 0,48% | - |
| 03.06.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -0,57% | - |
| 02.06.2025 | 62,38 | 62,90 | 62,38 | 62,90 | 1,22% | - |
| 30.05.2025 | 62,14 | 62,14 | 62,14 | 62,14 | -0,03% | - |
| 29.05.2025 | 63,48 | 63,48 | 62,02 | 62,16 | -1,27% | - |
| 28.05.2025 | 62,96 | 62,96 | 62,96 | 62,96 | 1,71% | - |
| 27.05.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,64% | - |
| 26.05.2025 | 61,04 | 62,30 | 61,04 | 62,30 | 0,91% | - |
| 23.05.2025 | 60,96 | 61,74 | 60,96 | 61,74 | 0,32% | 4,00 |
| 22.05.2025 | 60,92 | 61,54 | 60,92 | 61,54 | 0,23% | - |
| 21.05.2025 | 62,14 | 62,18 | 61,40 | 61,40 | -1,85% | 10,00 |
| 20.05.2025 | 63,02 | 63,02 | 62,56 | 62,56 | -1,14% | - |
| 19.05.2025 | 62,70 | 63,62 | 62,32 | 63,28 | 0,38% | 24,00 |
| 16.05.2025 | 61,84 | 63,04 | 61,84 | 63,04 | 1,68% | - |
| 15.05.2025 | 60,34 | 62,00 | 60,32 | 62,00 | 2,11% | - |
| 14.05.2025 | 60,38 | 60,72 | 60,38 | 60,72 | 0,23% | 25,00 |
| 13.05.2025 | 61,48 | 61,48 | 60,58 | 60,58 | -1,97% | - |
| 12.05.2025 | 60,16 | 61,80 | 60,16 | 61,80 | 3,80% | 32,00 |
| 09.05.2025 | 59,82 | 59,82 | 59,54 | 59,54 | -1,36% | - |
| 08.05.2025 | 60,06 | 61,30 | 60,06 | 60,36 | 0,80% | - |
| 07.05.2025 | 59,62 | 59,88 | 59,62 | 59,88 | 0,57% | - |
| 06.05.2025 | 58,54 | 59,74 | 58,54 | 59,54 | 1,99% | - |
| 05.05.2025 | 58,36 | 58,86 | 58,16 | 58,38 | -0,61% | 620,00 |
| 02.05.2025 | 57,72 | 58,74 | 57,42 | 58,74 | 3,82% | - |
| 30.04.2025 | 55,68 | 56,58 | 55,40 | 56,58 | 0,75% | 5,00 |
| 29.04.2025 | 55,62 | 56,16 | 55,56 | 56,16 | 2,07% | - |
| 28.04.2025 | 55,02 | 55,14 | 55,02 | 55,02 | -0,29% | - |
| 25.04.2025 | 55,04 | 55,20 | 54,80 | 55,18 | 0,73% | 20,00 |
| 24.04.2025 | 54,84 | 54,84 | 54,48 | 54,78 | -0,87% | - |
| 23.04.2025 | 56,30 | 56,30 | 55,26 | 55,26 | -0,72% | 3,00 |
| 22.04.2025 | 54,30 | 55,66 | 54,30 | 55,66 | 0,00% | - |
| 17.04.2025 | 55,02 | 55,66 | 54,54 | 55,66 | 2,62% | - |
| 16.04.2025 | 54,00 | 54,74 | 54,00 | 54,24 | -2,06% | - |
| 15.04.2025 | 55,10 | 55,44 | 55,10 | 55,38 | -0,18% | - |
| 14.04.2025 | 55,22 | 55,62 | 55,22 | 55,48 | 0,14% | - |
| 11.04.2025 | 54,80 | 55,40 | 54,02 | 55,40 | 0,84% | - |
| 10.04.2025 | 57,06 | 57,06 | 54,68 | 54,94 | 2,01% | 90,00 |
| 09.04.2025 | 53,92 | 53,92 | 53,86 | 53,86 | -4,74% | 1,00 |