63,570€
-0,14%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 63,66 | 63,77 | 63,59 | 63,63 | 0,16% | - |
| 07.11.2024 | 63,62 | 64,29 | 62,81 | 63,53 | 0,14% | 235,00 |
| 06.11.2024 | 64,68 | 65,08 | 62,28 | 63,44 | 1,67% | 195,00 |
| 05.11.2024 | 64,47 | 64,50 | 61,00 | 62,40 | -3,11% | 300,00 |
| 04.11.2024 | 64,39 | 64,71 | 64,02 | 64,40 | -0,12% | 125,00 |
| 01.11.2024 | 64,01 | 64,72 | 63,69 | 64,48 | 0,16% | - |
| 31.10.2024 | 64,36 | 64,61 | 63,91 | 64,38 | 0,03% | - |
| 30.10.2024 | 65,11 | 65,42 | 64,30 | 64,36 | -2,31% | - |
| 29.10.2024 | 65,77 | 66,27 | 65,08 | 65,88 | 0,11% | - |
| 28.10.2024 | 65,55 | 66,06 | 65,01 | 65,81 | 0,69% | - |
| 25.10.2024 | 66,67 | 66,95 | 65,28 | 65,36 | -1,94% | 100,00 |
| 24.10.2024 | 68,05 | 68,40 | 66,51 | 66,65 | -2,17% | - |
| 23.10.2024 | 66,97 | 69,04 | 66,95 | 68,13 | 1,96% | - |
| 22.10.2024 | 67,11 | 67,34 | 66,59 | 66,82 | -0,67% | - |
| 21.10.2024 | 64,93 | 67,51 | 64,63 | 67,27 | 3,59% | - |
| 18.10.2024 | 65,54 | 65,61 | 64,56 | 64,94 | -1,07% | - |
| 17.10.2024 | 66,36 | 66,99 | 65,50 | 65,64 | -1,17% | - |
| 16.10.2024 | 65,26 | 66,46 | 65,22 | 66,42 | 1,56% | - |
| 15.10.2024 | 65,74 | 65,86 | 64,52 | 65,40 | -0,40% | - |
| 14.10.2024 | 64,78 | 65,98 | 64,71 | 65,66 | 1,39% | - |
| 11.10.2024 | 64,20 | 64,83 | 63,93 | 64,76 | 0,84% | - |
| 10.10.2024 | 64,42 | 64,62 | 62,96 | 64,22 | -0,36% | - |
| 09.10.2024 | 63,56 | 64,66 | 63,40 | 64,45 | 1,27% | - |
| 08.10.2024 | 63,62 | 64,09 | 63,07 | 63,64 | -0,09% | - |
| 07.10.2024 | 65,36 | 65,55 | 62,95 | 63,70 | -2,57% | - |
| 04.10.2024 | 64,35 | 65,69 | 64,30 | 65,38 | 1,60% | - |
| 03.10.2024 | 65,55 | 65,57 | 63,35 | 64,35 | -1,82% | - |
| 02.10.2024 | 65,37 | 65,99 | 65,13 | 65,54 | 0,06% | - |
| 01.10.2024 | 64,68 | 65,54 | 64,67 | 65,50 | 1,08% | - |
| 30.09.2024 | 63,84 | 64,92 | 63,42 | 64,80 | 1,47% | - |
| 27.09.2024 | 63,52 | 64,38 | 63,32 | 63,86 | 0,77% | - |
| 26.09.2024 | 62,73 | 63,95 | 62,65 | 63,37 | 1,07% | - |
| 25.09.2024 | 62,92 | 63,22 | 62,37 | 62,70 | -0,81% | - |
| 24.09.2024 | 63,44 | 63,82 | 62,87 | 63,21 | -0,41% | - |
| 23.09.2024 | 63,05 | 63,59 | 62,74 | 63,47 | 0,78% | 128,00 |
| 20.09.2024 | 63,24 | 63,67 | 62,36 | 62,98 | -1,07% | - |
| 19.09.2024 | 62,62 | 63,67 | 62,39 | 63,66 | 2,08% | - |
| 18.09.2024 | 62,37 | 63,04 | 61,91 | 62,36 | 0,05% | - |
| 17.09.2024 | 62,82 | 63,56 | 62,05 | 62,33 | -0,81% | - |
| 16.09.2024 | 62,32 | 63,07 | 61,71 | 62,84 | 0,66% | - |
| 13.09.2024 | 62,37 | 63,26 | 62,20 | 62,43 | -0,30% | - |
| 12.09.2024 | 62,69 | 62,80 | 62,62 | 62,62 | 0,13% | - |
| 11.09.2024 | 60,11 | 63,40 | 60,00 | 62,54 | 3,61% | - |
| 10.09.2024 | 61,31 | 61,66 | 60,15 | 60,36 | -1,73% | - |
| 09.09.2024 | 61,22 | 61,96 | 60,80 | 61,42 | 0,69% | - |
| 06.09.2024 | 61,13 | 61,75 | 60,62 | 61,00 | -0,16% | - |
| 05.09.2024 | 61,93 | 62,06 | 60,99 | 61,10 | -1,39% | - |
| 04.09.2024 | 61,71 | 62,19 | 61,61 | 61,96 | -0,05% | - |
| 03.09.2024 | 62,73 | 62,85 | 61,80 | 61,99 | -1,24% | - |
| 02.09.2024 | 62,86 | 62,96 | 62,61 | 62,77 | -0,14% | - |
| 30.08.2024 | 62,44 | 63,02 | 61,97 | 62,86 | 1,00% | - |
| 29.08.2024 | 61,95 | 63,09 | 61,93 | 62,24 | 0,14% | - |
| 28.08.2024 | 62,37 | 62,93 | 61,69 | 62,15 | 0,06% | - |
| 27.08.2024 | 62,64 | 63,13 | 61,91 | 62,11 | -0,93% | - |
| 26.08.2024 | 62,91 | 63,32 | 62,68 | 62,69 | -0,27% | - |
| 23.08.2024 | 64,25 | 65,01 | 62,65 | 62,86 | -2,10% | - |
| 22.08.2024 | 64,82 | 64,95 | 63,95 | 64,21 | -0,85% | 300,00 |
| 21.08.2024 | 64,34 | 65,04 | 64,30 | 64,76 | 0,78% | - |
| 20.08.2024 | 64,65 | 64,93 | 63,97 | 64,26 | -0,50% | - |
| 19.08.2024 | 64,15 | 65,21 | 63,96 | 64,58 | 0,53% | - |
| 16.08.2024 | 65,01 | 65,04 | 63,65 | 64,24 | -1,09% | - |
| 15.08.2024 | 64,27 | 65,18 | 64,16 | 64,95 | 1,29% | - |
| 14.08.2024 | 64,35 | 64,37 | 63,25 | 64,12 | -0,23% | - |
| 13.08.2024 | 63,91 | 64,90 | 62,58 | 64,27 | 0,63% | - |
| 12.08.2024 | 64,60 | 65,11 | 63,51 | 63,87 | -1,08% | 6,00 |
| 09.08.2024 | 65,89 | 66,16 | 63,20 | 64,57 | -2,08% | - |
| 08.08.2024 | 64,39 | 67,26 | 64,17 | 65,94 | 2,11% | - |
| 07.08.2024 | 66,16 | 66,33 | 64,47 | 64,58 | -1,58% | - |
| 06.08.2024 | 64,22 | 66,17 | 63,48 | 65,62 | 3,31% | - |
| 05.08.2024 | 63,56 | 65,88 | 61,04 | 63,52 | -1,17% | - |
| 02.08.2024 | 64,19 | 65,51 | 63,20 | 64,27 | -0,53% | 375,00 |
| 01.08.2024 | 65,03 | 65,21 | 63,94 | 64,61 | -0,09% | - |
| 31.07.2024 | 64,18 | 65,35 | 63,73 | 64,67 | 1,17% | - |
| 30.07.2024 | 64,16 | 64,54 | 63,51 | 63,92 | -0,36% | - |
| 29.07.2024 | 62,83 | 64,32 | 62,04 | 64,15 | 2,44% | - |
| 26.07.2024 | 63,35 | 64,66 | 62,53 | 62,62 | -0,95% | - |
| 25.07.2024 | 64,65 | 64,70 | 63,16 | 63,22 | -2,03% | 100,00 |
| 24.07.2024 | 65,47 | 65,69 | 63,64 | 64,53 | -1,69% | - |
| 23.07.2024 | 66,69 | 67,43 | 65,62 | 65,64 | -1,72% | - |
| 22.07.2024 | 66,85 | 67,20 | 65,65 | 66,79 | -0,13% | - |
| 19.07.2024 | 66,58 | 67,13 | 65,86 | 66,88 | 0,68% | - |
| 18.07.2024 | 68,64 | 68,72 | 66,32 | 66,43 | -3,05% | - |
| 17.07.2024 | 68,54 | 68,67 | 67,18 | 68,52 | -0,07% | - |
| 16.07.2024 | 66,53 | 68,68 | 66,24 | 68,57 | 3,24% | - |
| 15.07.2024 | 67,04 | 67,22 | 66,28 | 66,42 | -0,70% | - |
| 12.07.2024 | 66,37 | 67,13 | 66,07 | 66,89 | 0,91% | - |
| 11.07.2024 | 64,42 | 66,34 | 64,03 | 66,29 | 2,84% | 144,00 |
| 10.07.2024 | 62,62 | 64,50 | 62,62 | 64,46 | 2,38% | - |
| 09.07.2024 | 64,76 | 64,82 | 62,49 | 62,96 | -2,67% | 120,00 |
| 08.07.2024 | 64,14 | 65,27 | 64,01 | 64,69 | 0,75% | - |
| 05.07.2024 | 64,78 | 64,79 | 64,02 | 64,21 | -0,94% | - |
| 04.07.2024 | 64,96 | 65,31 | 64,64 | 64,82 | -0,28% | - |
| 03.07.2024 | 63,93 | 65,13 | 63,48 | 65,00 | 1,64% | - |
| 02.07.2024 | 65,47 | 65,48 | 63,71 | 63,95 | -2,28% | - |
| 01.07.2024 | 65,65 | 66,49 | 64,93 | 65,44 | -0,35% | - |
| 28.06.2024 | 64,93 | 66,85 | 64,87 | 65,67 | 1,12% | 250,00 |
| 27.06.2024 | 64,74 | 65,19 | 64,24 | 64,94 | 0,03% | 375,00 |
| 26.06.2024 | 64,83 | 65,13 | 64,40 | 64,92 | 0,23% | - |
| 25.06.2024 | 65,47 | 65,78 | 64,27 | 64,77 | -0,95% | - |
| 24.06.2024 | 64,72 | 65,43 | 64,32 | 65,39 | 0,94% | - |