60,520€
0,70%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 60,12 | 60,57 | 60,02 | 60,10 | -0,83% | - |
| 11.12.2025 | 60,57 | 60,81 | 59,51 | 60,60 | 0,07% | 200,00 |
| 10.12.2025 | 61,03 | 61,29 | 60,39 | 60,56 | -1,74% | - |
| 09.12.2025 | 61,59 | 61,63 | 61,58 | 61,63 | 0,24% | - |
| 08.12.2025 | 63,10 | 63,28 | 61,42 | 61,48 | -2,57% | - |
| 05.12.2025 | 61,66 | 63,30 | 61,60 | 63,10 | 1,97% | - |
| 04.12.2025 | 61,72 | 62,20 | 61,62 | 61,88 | 0,59% | - |
| 03.12.2025 | 61,30 | 61,91 | 61,03 | 61,52 | 0,00% | - |
| 02.12.2025 | 61,64 | 62,15 | 61,17 | 61,52 | -0,16% | - |
| 01.12.2025 | 62,51 | 62,51 | 61,61 | 61,62 | -1,71% | - |
| 28.11.2025 | 62,28 | 63,13 | 62,20 | 62,69 | 0,50% | - |
| 27.11.2025 | 62,33 | 62,61 | 62,06 | 62,38 | -0,02% | - |
| 26.11.2025 | 62,28 | 63,01 | 62,22 | 62,39 | 0,32% | - |
| 25.11.2025 | 60,64 | 62,56 | 60,47 | 62,19 | 2,45% | - |
| 24.11.2025 | 61,13 | 61,36 | 60,60 | 60,70 | 2,26% | - |
| 21.11.2025 | 59,04 | 61,68 | 58,87 | 59,36 | 0,68% | 123,00 |
| 20.11.2025 | 58,92 | 59,72 | 58,69 | 58,96 | 0,20% | - |
| 19.11.2025 | 58,14 | 59,11 | 58,14 | 58,84 | 0,67% | - |
| 18.11.2025 | 58,50 | 58,78 | 58,07 | 58,45 | -1,13% | - |
| 17.11.2025 | 59,21 | 59,61 | 58,29 | 59,12 | -0,17% | 500,00 |
| 14.11.2025 | 59,56 | 60,50 | 57,94 | 59,22 | -2,20% | - |
| 13.11.2025 | 59,80 | 60,56 | 59,45 | 60,55 | 1,09% | - |
| 12.11.2025 | 59,54 | 60,00 | 59,03 | 59,90 | 0,91% | - |
| 11.11.2025 | 59,89 | 59,89 | 59,10 | 59,36 | -0,74% | - |
| 10.11.2025 | 58,70 | 60,19 | 58,60 | 59,80 | 2,19% | 1.000,00 |
| 07.11.2025 | 59,12 | 59,25 | 58,11 | 58,52 | -1,08% | - |
| 06.11.2025 | 58,18 | 59,22 | 58,04 | 59,16 | 1,34% | - |
| 05.11.2025 | 57,70 | 58,61 | 57,12 | 58,38 | 1,57% | - |
| 04.11.2025 | 57,07 | 57,90 | 56,85 | 57,48 | 0,81% | - |
| 03.11.2025 | 56,92 | 57,11 | 56,07 | 57,02 | 0,21% | - |
| 31.10.2025 | 57,99 | 58,11 | 56,77 | 56,90 | -2,03% | - |
| 30.10.2025 | 56,80 | 59,66 | 56,41 | 58,08 | 2,91% | - |
| 29.10.2025 | 57,42 | 57,52 | 55,41 | 56,44 | -2,66% | - |
| 28.10.2025 | 57,87 | 58,29 | 57,24 | 57,98 | 0,05% | 357,00 |
| 27.10.2025 | 58,34 | 58,38 | 57,67 | 57,95 | 0,19% | - |
| 24.10.2025 | 58,21 | 58,30 | 57,66 | 57,84 | -0,41% | - |
| 23.10.2025 | 58,31 | 58,71 | 57,80 | 58,08 | -0,22% | - |
| 22.10.2025 | 58,18 | 58,70 | 58,05 | 58,21 | 0,47% | - |
| 21.10.2025 | 58,22 | 58,55 | 57,94 | 57,94 | -0,46% | - |
| 20.10.2025 | 57,84 | 58,69 | 57,60 | 58,21 | 0,71% | - |
| 17.10.2025 | 57,34 | 57,88 | 57,25 | 57,80 | 0,14% | - |
| 16.10.2025 | 59,49 | 59,71 | 57,59 | 57,72 | -2,86% | - |
| 15.10.2025 | 59,19 | 59,72 | 58,95 | 59,42 | 2,82% | - |
| 14.10.2025 | 57,51 | 57,86 | 57,51 | 57,79 | -0,02% | - |
| 13.10.2025 | 57,55 | 58,28 | 57,33 | 57,80 | 0,38% | - |
| 10.10.2025 | 57,68 | 58,03 | 57,24 | 57,58 | -0,19% | - |
| 09.10.2025 | 57,81 | 58,69 | 57,60 | 57,69 | 0,12% | - |
| 08.10.2025 | 57,94 | 58,15 | 57,40 | 57,62 | -0,14% | - |
| 07.10.2025 | 58,81 | 59,39 | 57,67 | 57,70 | -1,87% | - |
| 06.10.2025 | 58,47 | 58,93 | 58,27 | 58,80 | 1,14% | - |
| 03.10.2025 | 57,78 | 58,41 | 57,47 | 58,14 | 1,11% | 200,00 |
| 02.10.2025 | 56,34 | 57,83 | 55,93 | 57,50 | 2,50% | - |
| 01.10.2025 | 54,41 | 56,38 | 54,34 | 56,10 | 2,48% | - |
| 30.09.2025 | 55,89 | 56,21 | 54,57 | 54,74 | -1,93% | - |
| 29.09.2025 | 55,35 | 56,08 | 55,16 | 55,82 | 0,47% | 324,00 |
| 26.09.2025 | 55,30 | 55,72 | 55,14 | 55,56 | 0,07% | 5,00 |
| 25.09.2025 | 54,98 | 55,57 | 54,85 | 55,52 | 1,20% | 20,00 |
| 24.09.2025 | 54,47 | 55,07 | 54,19 | 54,86 | 1,26% | - |
| 23.09.2025 | 54,82 | 54,88 | 54,02 | 54,18 | 0,00% | 90,00 |
| 22.09.2025 | 54,24 | 54,89 | 53,81 | 54,18 | 1,38% | - |
| 19.09.2025 | 53,46 | 54,49 | 53,37 | 53,44 | -0,96% | - |
| 18.09.2025 | 54,11 | 54,30 | 53,34 | 53,96 | -0,02% | - |
| 17.09.2025 | 53,82 | 54,58 | 53,72 | 53,97 | -0,42% | - |
| 16.09.2025 | 54,20 | 54,42 | 53,68 | 54,20 | 0,04% | - |
| 15.09.2025 | 53,70 | 54,50 | 53,53 | 54,18 | 0,78% | 111,00 |
| 12.09.2025 | 54,14 | 54,16 | 53,47 | 53,76 | 0,07% | - |
| 11.09.2025 | 52,96 | 54,19 | 52,76 | 53,72 | 1,78% | - |
| 10.09.2025 | 52,79 | 53,12 | 52,61 | 52,78 | -0,11% | - |
| 09.09.2025 | 52,70 | 53,16 | 52,42 | 52,84 | 0,65% | - |
| 08.09.2025 | 53,88 | 54,16 | 52,19 | 52,50 | -2,16% | 310,00 |
| 05.09.2025 | 53,27 | 53,90 | 52,59 | 53,66 | 1,09% | - |
| 04.09.2025 | 53,52 | 53,82 | 53,08 | 53,08 | -0,97% | - |
| 03.09.2025 | 53,67 | 54,05 | 53,31 | 53,60 | -0,11% | - |
| 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% | - |