68,290€
-1,23%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,25 | 69,63 | 67,96 | 68,34 | -1,16% | 440,00 |
| 11.11.2026 | 69,74 | 70,37 | 68,48 | 69,14 | -0,55% | - |
| 10.11.2026 | 69,34 | 69,79 | 68,36 | 69,52 | 0,61% | - |
| 09.11.2026 | 69,82 | 70,18 | 68,60 | 69,10 | -0,89% | - |
| 06.11.2026 | 69,46 | 70,57 | 68,58 | 69,72 | -0,41% | 4.048,00 |
| 05.11.2026 | 69,85 | 70,95 | 69,06 | 70,01 | 0,37% | 8.280,00 |
| 04.11.2026 | 66,24 | 69,80 | 66,19 | 69,75 | 5,08% | - |
| 03.11.2026 | 66,34 | 66,93 | 65,74 | 66,38 | -0,45% | - |
| 02.11.2026 | 65,03 | 66,75 | 64,77 | 66,68 | 2,68% | 1.410,00 |
| 30.10.2026 | 65,94 | 66,31 | 64,70 | 64,94 | -0,93% | 2.720,00 |
| 29.10.2026 | 67,13 | 67,67 | 64,20 | 65,55 | -2,00% | - |
| 28.10.2026 | 66,43 | 67,68 | 66,28 | 66,89 | 0,53% | - |
| 27.10.2026 | 66,81 | 67,24 | 65,96 | 66,54 | -0,22% | - |
| 26.10.2026 | 67,29 | 68,25 | 65,96 | 66,69 | -0,91% | 3.663,00 |
| 23.10.2026 | 67,95 | 68,52 | 66,43 | 67,30 | -1,23% | - |
| 22.10.2026 | 65,66 | 68,18 | 65,56 | 68,14 | 3,21% | - |
| 21.10.2026 | 66,95 | 67,77 | 65,96 | 66,02 | -1,29% | - |
| 20.10.2026 | 66,26 | 67,56 | 66,26 | 66,88 | 0,72% | - |
| 19.10.2026 | 66,96 | 67,16 | 65,86 | 66,40 | -0,29% | - |
| 16.10.2026 | 66,12 | 66,93 | 65,96 | 66,59 | 0,74% | - |
| 15.10.2026 | 64,58 | 66,63 | 64,57 | 66,10 | 1,80% | 4.800,00 |
| 14.10.2026 | 63,75 | 65,02 | 63,72 | 64,93 | 1,98% | - |
| 13.10.2026 | 63,76 | 64,35 | 63,26 | 63,67 | -0,25% | - |
| 12.10.2026 | 63,53 | 63,90 | 62,95 | 63,83 | 0,77% | - |
| 09.10.2026 | 62,98 | 63,66 | 62,82 | 63,34 | 0,54% | - |
| 08.10.2026 | 61,86 | 63,33 | 61,58 | 63,00 | 1,56% | - |
| 07.10.2026 | 62,45 | 63,11 | 61,98 | 62,03 | -0,62% | 50,00 |
| 06.10.2026 | 62,38 | 63,10 | 62,18 | 62,42 | 0,16% | - |
| 05.10.2026 | 62,40 | 62,99 | 61,72 | 62,32 | 0,32% | 74,00 |
| 02.10.2026 | 62,20 | 62,79 | 61,47 | 62,12 | 0,15% | - |
| 01.10.2026 | 62,86 | 63,19 | 61,67 | 62,03 | -1,26% | 1.800,00 |
| 30.09.2026 | 63,25 | 63,47 | 62,61 | 62,82 | -0,40% | - |
| 29.09.2026 | 62,88 | 63,37 | 62,27 | 63,07 | 0,35% | - |
| 28.09.2026 | 62,72 | 63,27 | 62,38 | 62,85 | -0,02% | - |
| 25.09.2026 | 62,43 | 63,00 | 61,60 | 62,86 | 0,82% | - |
| 24.09.2026 | 62,80 | 63,14 | 62,30 | 62,35 | -0,97% | - |
| 23.09.2026 | 63,00 | 63,76 | 62,28 | 62,96 | 0,19% | - |
| 22.09.2026 | 63,29 | 64,48 | 62,72 | 62,84 | -0,65% | - |
| 21.09.2026 | 63,79 | 64,40 | 62,84 | 63,25 | -0,33% | - |
| 18.09.2026 | 63,37 | 64,46 | 62,81 | 63,46 | -0,61% | - |
| 17.09.2026 | 65,76 | 66,64 | 63,43 | 63,85 | -2,30% | - |
| 16.09.2026 | 65,54 | 66,27 | 65,15 | 65,35 | -0,12% | - |
| 15.09.2026 | 68,18 | 68,65 | 65,42 | 65,43 | -4,20% | - |
| 14.09.2026 | 66,51 | 68,60 | 66,35 | 68,30 | 2,88% | - |
| 11.09.2026 | 66,16 | 67,12 | 65,50 | 66,39 | 0,82% | - |
| 10.09.2026 | 66,42 | 66,91 | 65,73 | 65,85 | -0,57% | - |
| 09.09.2026 | 67,33 | 67,52 | 66,13 | 66,23 | -1,68% | - |
| 08.09.2026 | 68,42 | 69,50 | 67,29 | 67,36 | -2,04% | - |
| 07.09.2026 | 68,74 | 69,02 | 68,68 | 68,76 | -0,41% | - |
| 04.09.2026 | 68,96 | 70,00 | 68,72 | 69,04 | 0,06% | - |
| 03.09.2026 | 68,13 | 70,16 | 67,97 | 69,00 | 1,35% | - |
| 02.09.2026 | 67,53 | 69,22 | 67,49 | 68,08 | 0,86% | - |
| 01.09.2026 | 67,19 | 67,85 | 66,82 | 67,50 | 0,66% | - |
| 31.08.2026 | 67,41 | 67,90 | 66,64 | 67,06 | -0,74% | - |
| 28.08.2026 | 67,05 | 67,75 | 67,05 | 67,56 | 0,81% | - |
| 27.08.2026 | 68,41 | 68,69 | 66,89 | 67,02 | -1,50% | - |
| 26.08.2026 | 69,92 | 70,25 | 68,00 | 68,04 | -2,63% | - |
| 25.08.2026 | 69,82 | 70,31 | 69,43 | 69,88 | -0,11% | 3.384,00 |
| 24.08.2026 | 69,40 | 70,19 | 68,91 | 69,96 | 1,07% | - |
| 21.08.2026 | 67,96 | 69,36 | 67,49 | 69,22 | 1,57% | - |
| 20.08.2026 | 66,02 | 68,86 | 65,68 | 68,15 | 3,20% | 2.500,00 |
| 19.08.2026 | 66,00 | 67,38 | 65,19 | 66,04 | -0,17% | - |
| 18.08.2026 | 66,56 | 67,39 | 66,15 | 66,15 | -0,74% | - |
| 17.08.2026 | 66,95 | 68,09 | 66,03 | 66,64 | -0,69% | 5.644,00 |
| 14.08.2026 | 66,18 | 67,18 | 66,10 | 67,10 | 0,99% | 2.484,00 |
| 13.08.2026 | 65,05 | 67,12 | 65,05 | 66,44 | 1,96% | - |
| 12.08.2026 | 63,57 | 65,16 | 63,38 | 65,16 | 2,49% | 100,00 |
| 11.08.2026 | 63,10 | 63,79 | 62,92 | 63,58 | 0,66% | - |
| 10.08.2026 | 63,95 | 64,42 | 62,91 | 63,16 | -1,16% | 1.960,00 |
| 07.08.2026 | 63,16 | 64,35 | 62,75 | 63,90 | 0,95% | 960,00 |
| 06.08.2026 | 64,66 | 65,19 | 61,61 | 63,30 | -1,80% | 540,00 |
| 05.08.2026 | 64,29 | 64,71 | 63,70 | 64,46 | 0,64% | - |
| 04.08.2026 | 63,53 | 64,64 | 63,08 | 64,05 | 1,10% | - |
| 03.08.2026 | 64,53 | 65,27 | 63,02 | 63,35 | -1,29% | - |
| 31.07.2026 | 64,92 | 65,40 | 64,05 | 64,18 | -0,47% | - |
| 30.07.2026 | 65,98 | 66,68 | 64,20 | 64,48 | -2,27% | 2.200,00 |
| 29.07.2026 | 65,60 | 66,43 | 65,24 | 65,98 | 0,43% | - |
| 28.07.2026 | 65,46 | 66,68 | 65,08 | 65,70 | 0,34% | - |
| 27.07.2026 | 64,04 | 65,89 | 63,99 | 65,48 | 2,71% | - |
| 24.07.2026 | 63,63 | 65,08 | 63,59 | 63,75 | 0,20% | - |
| 23.07.2026 | 63,91 | 64,48 | 63,20 | 63,62 | -0,80% | - |
| 22.07.2026 | 64,67 | 65,34 | 63,76 | 64,13 | -0,94% | - |
| 21.07.2026 | 65,01 | 65,33 | 64,32 | 64,74 | -0,08% | - |
| 20.07.2026 | 65,89 | 66,53 | 64,70 | 64,79 | -1,19% | - |
| 17.07.2026 | 66,94 | 68,15 | 65,50 | 65,57 | -2,61% | - |
| 16.07.2026 | 64,71 | 67,64 | 64,59 | 67,33 | 4,03% | - |
| 15.07.2026 | 65,30 | 66,13 | 64,44 | 64,72 | -1,01% | - |
| 14.07.2026 | 66,28 | 66,63 | 65,20 | 65,38 | -1,52% | - |
| 13.07.2026 | 65,74 | 66,85 | 65,46 | 66,39 | 0,71% | - |
| 10.07.2026 | 65,50 | 66,53 | 65,36 | 65,92 | 0,63% | - |
| 09.07.2026 | 65,32 | 65,89 | 64,44 | 65,51 | 0,52% | 9.310,00 |
| 08.07.2026 | 64,66 | 65,17 | 63,70 | 65,17 | 0,62% | - |
| 07.07.2026 | 64,09 | 66,49 | 64,05 | 64,77 | 1,19% | - |
| 06.07.2026 | 65,47 | 65,67 | 63,68 | 64,01 | -2,02% | - |
| 03.07.2026 | 65,45 | 65,77 | 65,18 | 65,33 | -0,17% | - |
| 02.07.2026 | 62,76 | 65,60 | 62,53 | 65,44 | 4,24% | - |
| 01.07.2026 | 63,35 | 64,32 | 62,76 | 62,78 | -1,04% | - |
| 30.06.2026 | 64,37 | 64,48 | 63,22 | 63,44 | -1,01% | - |
| 29.06.2026 | 65,57 | 65,57 | 63,17 | 64,09 | -1,82% | - |
| 26.06.2026 | 64,19 | 65,34 | 63,79 | 65,28 | 1,38% | - |