59,540€
-1,36%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 60,11 | 60,15 | 59,87 | 60,04 | -0,18% | - |
| 08.05.2025 | 60,37 | 62,15 | 58,96 | 60,15 | 0,17% | - |
| 07.05.2025 | 59,88 | 60,79 | 59,52 | 60,05 | 0,76% | - |
| 06.05.2025 | 58,84 | 60,41 | 58,35 | 59,60 | 1,03% | - |
| 05.05.2025 | 58,58 | 59,31 | 57,93 | 58,99 | 0,08% | 2.480,00 |
| 02.05.2025 | 58,12 | 58,97 | 57,77 | 58,94 | 3,62% | - |
| 30.04.2025 | 56,25 | 57,03 | 55,22 | 56,88 | 1,43% | 15,00 |
| 29.04.2025 | 55,91 | 56,42 | 55,48 | 56,08 | 0,65% | - |
| 28.04.2025 | 55,17 | 55,92 | 55,12 | 55,72 | 0,65% | - |
| 25.04.2025 | 55,27 | 55,58 | 54,60 | 55,36 | 0,71% | 60,00 |
| 24.04.2025 | 55,06 | 55,11 | 54,44 | 54,97 | -0,65% | - |
| 23.04.2025 | 56,85 | 58,05 | 53,37 | 55,33 | -1,06% | 6,00 |
| 22.04.2025 | 54,59 | 56,02 | 54,41 | 55,92 | 0,58% | - |
| 17.04.2025 | 55,22 | 56,11 | 54,71 | 55,60 | 1,68% | - |
| 16.04.2025 | 54,29 | 55,25 | 54,19 | 54,68 | -1,10% | - |
| 15.04.2025 | 55,49 | 56,06 | 55,00 | 55,29 | -0,32% | - |
| 14.04.2025 | 55,54 | 56,50 | 54,66 | 55,47 | 0,00% | - |
| 11.04.2025 | 54,84 | 55,63 | 53,38 | 55,47 | 1,28% | - |
| 10.04.2025 | 56,18 | 58,50 | 54,28 | 54,77 | -3,06% | 360,00 |
| 09.04.2025 | 53,66 | 57,29 | 53,18 | 56,50 | 4,36% | 2,00 |
| 08.04.2025 | 56,54 | 58,67 | 54,14 | 54,14 | -4,70% | 80,00 |
| 07.04.2025 | 56,36 | 58,52 | 55,36 | 56,81 | -2,20% | 17,00 |
| 04.04.2025 | 61,07 | 61,80 | 58,08 | 58,09 | -5,54% | 15,00 |
| 03.04.2025 | 61,10 | 61,83 | 58,13 | 61,50 | -0,26% | - |
| 02.04.2025 | 62,17 | 62,31 | 60,97 | 61,66 | -0,96% | - |
| 01.04.2025 | 61,69 | 62,51 | 61,49 | 62,26 | 0,53% | - |
| 31.03.2025 | 59,52 | 62,16 | 59,15 | 61,93 | 3,91% | - |
| 28.03.2025 | 63,74 | 63,77 | 59,34 | 59,60 | -7,01% | 70,00 |
| 27.03.2025 | 63,13 | 64,21 | 62,78 | 64,09 | 2,84% | - |
| 26.03.2025 | 61,65 | 63,27 | 61,55 | 62,32 | 1,60% | - |
| 25.03.2025 | 62,10 | 62,23 | 61,28 | 61,34 | -1,67% | - |
| 24.03.2025 | 61,83 | 62,45 | 61,56 | 62,38 | 0,18% | - |
| 21.03.2025 | 62,78 | 62,79 | 61,15 | 62,27 | -0,48% | - |
| 20.03.2025 | 62,56 | 62,99 | 62,18 | 62,57 | -0,46% | - |
| 19.03.2025 | 62,19 | 63,63 | 62,15 | 62,86 | 0,24% | - |
| 18.03.2025 | 61,72 | 63,28 | 61,24 | 62,71 | 0,08% | - |
| 17.03.2025 | 60,52 | 62,66 | 60,32 | 62,66 | 3,19% | 30,00 |
| 14.03.2025 | 60,81 | 60,90 | 59,87 | 60,72 | -2,30% | 300,00 |
| 13.03.2025 | 61,28 | 62,19 | 60,58 | 62,15 | 0,89% | - |
| 12.03.2025 | 62,45 | 62,81 | 60,49 | 61,60 | -0,36% | - |
| 11.03.2025 | 63,41 | 63,42 | 60,46 | 61,82 | -2,60% | 452,00 |
| 10.03.2025 | 64,30 | 65,02 | 60,14 | 63,47 | -1,09% | - |
| 07.03.2025 | 62,40 | 64,34 | 61,73 | 64,17 | 2,54% | - |
| 06.03.2025 | 61,64 | 62,72 | 60,45 | 62,58 | 1,33% | - |
| 05.03.2025 | 61,48 | 62,30 | 60,83 | 61,76 | 0,16% | - |
| 04.03.2025 | 61,93 | 62,72 | 61,24 | 61,66 | -0,24% | - |
| 03.03.2025 | 62,76 | 63,30 | 61,71 | 61,81 | -1,39% | - |
| 28.02.2025 | 62,73 | 63,08 | 62,36 | 62,68 | 0,11% | - |
| 27.02.2025 | 60,92 | 62,75 | 60,49 | 62,61 | 3,01% | - |
| 26.02.2025 | 61,18 | 61,58 | 60,38 | 60,78 | -0,59% | - |
| 25.02.2025 | 61,00 | 61,75 | 60,70 | 61,14 | 0,23% | - |
| 24.02.2025 | 59,29 | 61,50 | 59,26 | 61,00 | 2,42% | 15,00 |
| 21.02.2025 | 60,25 | 60,69 | 59,32 | 59,56 | -1,05% | - |
| 20.02.2025 | 60,52 | 60,60 | 59,36 | 60,19 | -0,69% | - |
| 19.02.2025 | 61,85 | 62,09 | 60,15 | 60,61 | -2,08% | 120,00 |
| 18.02.2025 | 61,70 | 62,69 | 60,35 | 61,90 | 0,52% | - |
| 17.02.2025 | 61,43 | 61,63 | 61,40 | 61,58 | 0,13% | - |
| 14.02.2025 | 63,55 | 63,57 | 60,21 | 61,50 | -2,94% | - |
| 13.02.2025 | 63,20 | 63,57 | 61,68 | 63,36 | 0,09% | - |
| 12.02.2025 | 64,55 | 66,80 | 63,02 | 63,30 | -2,10% | - |
| 11.02.2025 | 64,30 | 64,92 | 62,77 | 64,66 | 0,40% | - |
| 10.02.2025 | 62,17 | 64,52 | 62,01 | 64,40 | 3,67% | 114,00 |
| 07.02.2025 | 61,72 | 62,51 | 61,57 | 62,12 | 0,70% | - |
| 06.02.2025 | 60,46 | 62,64 | 60,32 | 61,69 | 2,34% | - |
| 05.02.2025 | 59,51 | 60,30 | 58,97 | 60,28 | 1,11% | - |
| 04.02.2025 | 59,82 | 60,52 | 59,50 | 59,62 | -0,68% | - |
| 03.02.2025 | 60,03 | 60,36 | 58,20 | 60,03 | 1,23% | 2.965,00 |
| 31.01.2025 | 60,24 | 60,41 | 59,09 | 59,30 | -1,20% | - |
| 30.01.2025 | 59,63 | 60,28 | 59,13 | 60,02 | 0,81% | - |
| 29.01.2025 | 59,80 | 60,13 | 59,29 | 59,54 | -0,43% | - |
| 28.01.2025 | 59,62 | 60,44 | 59,36 | 59,80 | 0,54% | - |
| 27.01.2025 | 59,36 | 59,96 | 58,98 | 59,48 | 0,57% | - |
| 24.01.2025 | 58,81 | 59,97 | 58,51 | 59,14 | 0,14% | - |
| 23.01.2025 | 58,19 | 59,08 | 57,57 | 59,06 | 1,56% | 265,00 |
| 22.01.2025 | 58,34 | 58,43 | 57,37 | 58,15 | -0,17% | 30,00 |
| 21.01.2025 | 58,29 | 59,27 | 58,07 | 58,25 | -1,05% | 300,00 |
| 20.01.2025 | 58,64 | 59,67 | 58,31 | 58,87 | 0,00% | 30,00 |
| 17.01.2025 | 58,94 | 59,30 | 58,60 | 58,87 | 0,29% | 95,00 |
| 16.01.2025 | 58,81 | 59,03 | 57,72 | 58,70 | -0,03% | 216,00 |
| 15.01.2025 | 59,15 | 60,58 | 58,51 | 58,72 | -0,61% | - |
| 14.01.2025 | 59,53 | 59,65 | 58,47 | 59,08 | -0,92% | 1.656,00 |
| 13.01.2025 | 59,48 | 59,89 | 59,10 | 59,63 | 0,32% | - |
| 10.01.2025 | 60,63 | 60,71 | 59,42 | 59,44 | -1,78% | 60,00 |
| 09.01.2025 | 60,64 | 60,90 | 60,17 | 60,52 | -0,20% | - |
| 08.01.2025 | 61,09 | 61,38 | 60,33 | 60,64 | -0,66% | - |
| 07.01.2025 | 61,46 | 62,15 | 60,94 | 61,04 | -0,76% | 19,00 |
| 06.01.2025 | 62,98 | 63,26 | 61,36 | 61,51 | -2,37% | - |
| 03.01.2025 | 63,91 | 64,04 | 62,84 | 63,00 | -1,38% | - |
| 02.01.2025 | 62,88 | 64,52 | 62,80 | 63,88 | 2,03% | - |
| 30.12.2024 | 62,71 | 62,95 | 62,61 | 62,61 | -0,41% | - |
| 27.12.2024 | 63,27 | 63,28 | 62,25 | 62,87 | -1,13% | - |
| 23.12.2024 | 64,00 | 64,42 | 63,04 | 63,59 | -0,69% | - |
| 20.12.2024 | 63,11 | 64,27 | 61,97 | 64,03 | 1,06% | 63,00 |
| 19.12.2024 | 63,59 | 64,20 | 63,28 | 63,36 | -0,41% | - |
| 18.12.2024 | 64,32 | 64,64 | 63,44 | 63,62 | -1,10% | - |
| 17.12.2024 | 64,16 | 65,13 | 63,91 | 64,33 | 0,17% | - |
| 16.12.2024 | 65,02 | 65,32 | 64,18 | 64,22 | -1,25% | - |
| 13.12.2024 | 66,15 | 66,27 | 64,84 | 65,03 | -1,62% | - |
| 12.12.2024 | 66,28 | 66,67 | 65,75 | 66,10 | -0,71% | - |
| 11.12.2024 | 66,51 | 67,44 | 65,99 | 66,57 | 0,11% | - |