55,920€
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 56,19 | 56,26 | 55,11 | 55,84 | -0,32% | - |
| 26.06.2025 | 55,59 | 56,07 | 55,22 | 56,02 | 0,66% | - |
| 25.06.2025 | 56,43 | 56,61 | 55,63 | 55,65 | -1,43% | - |
| 24.06.2025 | 56,69 | 56,94 | 56,46 | 56,46 | -0,86% | - |
| 23.06.2025 | 57,28 | 57,83 | 56,70 | 56,95 | -0,75% | - |
| 20.06.2025 | 57,57 | 58,01 | 57,18 | 57,38 | 0,47% | - |
| 19.06.2025 | 57,55 | 57,55 | 57,04 | 57,11 | -0,87% | - |
| 18.06.2025 | 57,82 | 58,20 | 57,55 | 57,61 | -0,95% | - |
| 17.06.2025 | 57,84 | 58,30 | 57,63 | 58,16 | 0,12% | - |
| 16.06.2025 | 58,28 | 58,50 | 57,72 | 58,09 | -0,24% | 40,00 |
| 13.06.2025 | 59,23 | 59,44 | 58,16 | 58,23 | -1,31% | - |
| 12.06.2025 | 58,52 | 59,02 | 57,98 | 59,00 | 0,20% | - |
| 11.06.2025 | 60,54 | 60,74 | 58,73 | 58,88 | -2,89% | 44,00 |
| 10.06.2025 | 61,07 | 61,61 | 60,34 | 60,63 | -0,70% | - |
| 09.06.2025 | 62,36 | 62,62 | 59,92 | 61,06 | -2,93% | 15,00 |
| 06.06.2025 | 62,54 | 62,90 | 62,46 | 62,90 | 0,77% | - |
| 05.06.2025 | 62,68 | 62,93 | 62,18 | 62,42 | -0,41% | - |
| 04.06.2025 | 63,12 | 63,24 | 62,35 | 62,68 | -0,63% | - |
| 03.06.2025 | 62,85 | 63,58 | 62,63 | 63,08 | 0,29% | - |
| 02.06.2025 | 62,58 | 63,07 | 61,66 | 62,90 | 0,03% | - |
| 30.05.2025 | 62,40 | 62,97 | 62,17 | 62,88 | 1,14% | - |
| 29.05.2025 | 63,85 | 63,85 | 62,10 | 62,17 | -2,25% | - |
| 28.05.2025 | 63,20 | 63,62 | 63,00 | 63,60 | 0,66% | - |
| 27.05.2025 | 62,09 | 63,73 | 62,05 | 63,18 | 1,19% | - |
| 26.05.2025 | 61,40 | 62,77 | 61,25 | 62,44 | 1,27% | - |
| 23.05.2025 | 61,29 | 61,94 | 60,81 | 61,66 | 0,19% | 8,00 |
| 22.05.2025 | 61,28 | 61,75 | 60,96 | 61,54 | 0,36% | - |
| 21.05.2025 | 62,35 | 62,57 | 61,24 | 61,32 | -2,29% | 20,00 |
| 20.05.2025 | 63,32 | 63,59 | 62,44 | 62,76 | -1,13% | - |
| 19.05.2025 | 63,08 | 63,79 | 62,07 | 63,48 | 0,27% | 48,00 |
| 16.05.2025 | 62,12 | 63,40 | 62,04 | 63,31 | 1,65% | - |
| 15.05.2025 | 60,53 | 62,34 | 60,36 | 62,28 | 2,30% | - |
| 14.05.2025 | 60,67 | 60,90 | 59,71 | 60,88 | 0,40% | 50,00 |
| 13.05.2025 | 61,78 | 62,07 | 60,56 | 60,64 | -2,19% | - |
| 12.05.2025 | 60,42 | 62,24 | 60,31 | 62,00 | 4,13% | 96,00 |
| 09.05.2025 | 60,11 | 60,15 | 59,54 | 59,54 | -1,01% | - |
| 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% | - |