63,000€
0,29%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 62,14 | 63,14 | 61,83 | 62,95 | 0,06% | - |
| 22.06.2026 | 64,82 | 65,00 | 62,34 | 62,91 | -2,80% | - |
| 19.06.2026 | 64,07 | 65,33 | 63,85 | 64,72 | 1,01% | - |
| 18.06.2026 | 64,81 | 65,55 | 64,00 | 64,07 | -0,77% | - |
| 17.06.2026 | 65,70 | 65,83 | 64,39 | 64,57 | -1,76% | 3.864,00 |
| 16.06.2026 | 65,32 | 66,35 | 65,14 | 65,73 | 0,63% | - |
| 15.06.2026 | 65,07 | 65,34 | 64,21 | 65,32 | 0,93% | - |
| 12.06.2026 | 63,95 | 64,92 | 63,82 | 64,72 | 1,41% | - |
| 11.06.2026 | 63,61 | 64,10 | 63,01 | 63,82 | 0,55% | - |
| 10.06.2026 | 62,86 | 63,64 | 62,27 | 63,47 | 0,81% | - |
| 09.06.2026 | 62,02 | 63,08 | 61,77 | 62,96 | 1,55% | - |
| 08.06.2026 | 62,77 | 63,21 | 61,72 | 62,00 | -1,74% | - |
| 05.06.2026 | 61,80 | 63,14 | 61,31 | 63,10 | 2,22% | - |
| 04.06.2026 | 62,68 | 63,72 | 61,71 | 61,73 | -1,61% | - |
| 03.06.2026 | 61,50 | 63,96 | 61,37 | 62,74 | 1,97% | - |
| 02.06.2026 | 62,37 | 62,64 | 61,42 | 61,53 | -1,76% | - |
| 01.06.2026 | 64,17 | 64,67 | 62,13 | 62,63 | -2,22% | - |
| 29.05.2026 | 63,89 | 64,69 | 63,39 | 64,05 | 0,39% | - |
| 28.05.2026 | 64,43 | 64,43 | 63,73 | 63,80 | -0,72% | - |
| 27.05.2026 | 64,89 | 65,27 | 64,18 | 64,26 | -0,86% | - |
| 26.05.2026 | 65,07 | 65,98 | 64,63 | 64,82 | -0,99% | - |
| 25.05.2026 | 65,27 | 65,72 | 64,99 | 65,47 | 0,80% | - |
| 22.05.2026 | 65,78 | 66,29 | 64,20 | 64,95 | -0,98% | - |
| 21.05.2026 | 65,78 | 66,06 | 64,63 | 65,59 | -0,33% | - |
| 20.05.2026 | 65,29 | 66,09 | 64,76 | 65,81 | 0,83% | - |
| 19.05.2026 | 64,90 | 65,85 | 64,84 | 65,27 | 0,02% | - |
| 18.05.2026 | 64,95 | 65,63 | 64,26 | 65,26 | 0,02% | 104,00 |
| 15.05.2026 | 65,48 | 66,07 | 65,04 | 65,25 | -0,38% | - |
| 14.05.2026 | 65,44 | 66,25 | 64,73 | 65,50 | 0,35% | - |
| 13.05.2026 | 66,75 | 67,87 | 65,03 | 65,27 | -2,11% | - |
| 12.05.2026 | 66,48 | 67,35 | 65,78 | 66,68 | 0,38% | - |
| 11.05.2026 | 67,57 | 67,81 | 66,43 | 66,43 | -1,82% | - |
| 08.05.2026 | 67,49 | 67,96 | 66,57 | 67,66 | 0,33% | - |
| 07.05.2026 | 65,73 | 67,59 | 64,50 | 67,44 | 2,38% | - |
| 06.05.2026 | 69,70 | 70,71 | 64,90 | 65,87 | -5,70% | - |
| 05.05.2026 | 68,65 | 70,02 | 68,24 | 69,85 | 2,05% | - |
| 04.05.2026 | 68,31 | 69,20 | 67,60 | 68,45 | -0,42% | - |
| 30.04.2026 | 67,05 | 69,03 | 66,93 | 68,74 | 1,99% | - |
| 29.04.2026 | 66,96 | 67,80 | 66,71 | 67,40 | 0,94% | - |
| 28.04.2026 | 67,39 | 68,11 | 66,66 | 66,77 | -0,74% | - |
| 27.04.2026 | 68,87 | 69,05 | 67,24 | 67,27 | -2,55% | - |
| 24.04.2026 | 69,49 | 69,70 | 68,78 | 69,03 | -0,69% | - |
| 23.04.2026 | 67,09 | 69,71 | 67,04 | 69,51 | 3,01% | - |
| 22.04.2026 | 67,28 | 67,70 | 66,93 | 67,48 | 0,57% | 2.100,00 |
| 21.04.2026 | 67,09 | 67,55 | 66,64 | 67,10 | 0,22% | - |
| 20.04.2026 | 66,17 | 67,22 | 66,07 | 66,95 | 0,59% | - |
| 17.04.2026 | 65,95 | 66,78 | 65,47 | 66,56 | 1,03% | - |
| 16.04.2026 | 66,74 | 67,42 | 65,63 | 65,88 | -1,24% | - |
| 15.04.2026 | 66,59 | 67,42 | 66,45 | 66,71 | 0,11% | - |
| 14.04.2026 | 65,84 | 66,77 | 65,51 | 66,64 | 1,09% | - |
| 13.04.2026 | 64,94 | 66,13 | 64,93 | 65,92 | 1,14% | - |
| 10.04.2026 | 65,69 | 66,28 | 65,07 | 65,18 | -0,85% | - |
| 09.04.2026 | 66,42 | 67,12 | 65,64 | 65,74 | -1,08% | - |
| 08.04.2026 | 67,01 | 67,24 | 65,08 | 66,46 | 0,71% | 1.584,00 |
| 07.04.2026 | 66,98 | 67,07 | 65,94 | 65,99 | -0,63% | - |
| 02.04.2026 | 64,34 | 66,85 | 64,16 | 66,41 | 2,42% | - |
| 01.04.2026 | 64,01 | 64,88 | 63,44 | 64,84 | 1,41% | - |
| 31.03.2026 | 64,88 | 64,99 | 63,57 | 63,94 | -0,68% | - |
| 30.03.2026 | 62,16 | 65,10 | 62,16 | 64,38 | 3,79% | 1.600,00 |
| 27.03.2026 | 63,37 | 63,50 | 61,82 | 62,03 | -2,08% | - |
| 26.03.2026 | 62,84 | 64,14 | 62,59 | 63,35 | 0,44% | - |
| 25.03.2026 | 63,91 | 64,15 | 61,75 | 63,07 | -1,04% | - |
| 24.03.2026 | 64,71 | 65,28 | 63,70 | 63,73 | -1,33% | - |
| 23.03.2026 | 63,18 | 65,04 | 63,08 | 64,59 | 1,24% | - |
| 20.03.2026 | 64,00 | 64,24 | 63,37 | 63,80 | -0,36% | - |
| 19.03.2026 | 64,28 | 64,67 | 63,65 | 64,03 | -1,19% | - |
| 18.03.2026 | 65,42 | 65,52 | 64,67 | 64,80 | -0,46% | - |
| 17.03.2026 | 64,66 | 65,50 | 64,62 | 65,10 | 0,42% | - |
| 16.03.2026 | 63,37 | 65,17 | 63,25 | 64,83 | 1,90% | - |
| 13.03.2026 | 62,66 | 63,81 | 62,54 | 63,62 | 1,61% | - |
| 12.03.2026 | 61,85 | 63,48 | 61,67 | 62,61 | 0,61% | - |
| 11.03.2026 | 62,55 | 62,67 | 61,25 | 62,23 | 0,37% | - |
| 10.03.2026 | 63,18 | 63,77 | 61,77 | 62,00 | -1,84% | - |
| 09.03.2026 | 62,40 | 63,31 | 60,75 | 63,16 | -0,94% | - |
| 06.03.2026 | 63,27 | 64,10 | 62,22 | 63,76 | 0,85% | 5.700,00 |
| 05.03.2026 | 61,34 | 63,37 | 60,97 | 63,22 | 3,12% | - |
| 04.03.2026 | 61,86 | 62,18 | 60,68 | 61,31 | -1,22% | 4.090,00 |
| 03.03.2026 | 61,14 | 62,84 | 60,63 | 62,07 | 0,84% | - |
| 02.03.2026 | 60,29 | 62,42 | 60,13 | 61,55 | 1,45% | - |
| 27.02.2026 | 58,91 | 61,01 | 58,64 | 60,67 | 2,45% | - |
| 26.02.2026 | 57,08 | 59,79 | 57,08 | 59,22 | 3,44% | 1.520,00 |
| 25.02.2026 | 58,29 | 58,64 | 57,00 | 57,25 | -2,05% | 600,00 |
| 24.02.2026 | 57,43 | 58,48 | 57,24 | 58,45 | 2,02% | - |
| 23.02.2026 | 57,92 | 58,75 | 56,96 | 57,29 | -1,90% | 428,00 |
| 20.02.2026 | 58,44 | 58,54 | 57,88 | 58,40 | 0,29% | - |
| 19.02.2026 | 58,42 | 58,95 | 58,13 | 58,23 | -0,34% | 3.276,00 |
| 18.02.2026 | 57,61 | 58,53 | 57,47 | 58,43 | 1,60% | - |
| 17.02.2026 | 55,90 | 57,61 | 55,83 | 57,51 | 2,75% | - |
| 16.02.2026 | 55,81 | 56,04 | 55,78 | 55,97 | 0,48% | - |
| 13.02.2026 | 55,91 | 56,94 | 55,13 | 55,70 | -0,07% | 5.600,00 |
| 12.02.2026 | 59,95 | 60,13 | 55,46 | 55,74 | -6,40% | 663,00 |
| 11.02.2026 | 59,09 | 59,85 | 58,94 | 59,55 | 0,78% | 416,00 |
| 10.02.2026 | 59,59 | 59,86 | 59,09 | 59,09 | -0,84% | - |
| 09.02.2026 | 59,89 | 59,95 | 59,33 | 59,59 | -0,63% | - |
| 06.02.2026 | 59,57 | 60,48 | 59,27 | 59,97 | 0,45% | 982,00 |
| 05.02.2026 | 59,07 | 60,31 | 58,77 | 59,70 | 1,81% | 3.344,00 |
| 04.02.2026 | 56,64 | 58,86 | 56,56 | 58,64 | 3,90% | 3.450,00 |
| 03.02.2026 | 56,77 | 57,48 | 56,44 | 56,44 | -0,58% | - |
| 02.02.2026 | 56,01 | 56,97 | 55,95 | 56,77 | 0,50% | - |
| 30.01.2026 | 56,19 | 56,61 | 55,86 | 56,49 | 0,20% | - |