59,560€
-0,96%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 60,25 | 60,60 | 59,32 | 59,51 | -1,05% | 300,00 |
| 20.02.2025 | 60,45 | 60,78 | 59,39 | 60,14 | -0,84% | 474,00 |
| 19.02.2025 | 61,88 | 62,04 | 60,20 | 60,65 | -2,11% | 476,00 |
| 18.02.2025 | 61,70 | 62,48 | 60,42 | 61,96 | 0,62% | 193,00 |
| 17.02.2025 | 61,44 | 61,78 | 61,28 | 61,58 | 0,20% | 132,00 |
| 14.02.2025 | 63,55 | 63,57 | 60,21 | 61,46 | -3,12% | 516,00 |
| 13.02.2025 | 63,21 | 63,55 | 61,70 | 63,44 | 0,38% | 35,00 |
| 12.02.2025 | 64,55 | 67,01 | 63,06 | 63,20 | -2,21% | 442,00 |
| 11.02.2025 | 64,26 | 64,92 | 62,82 | 64,63 | 0,17% | 630,00 |
| 10.02.2025 | 62,29 | 64,52 | 61,85 | 64,52 | 3,86% | 1.972,00 |
| 07.02.2025 | 61,72 | 62,51 | 61,50 | 62,12 | 0,75% | 92,00 |
| 06.02.2025 | 60,46 | 62,60 | 60,40 | 61,66 | 2,29% | 569,00 |
| 05.02.2025 | 59,44 | 60,28 | 58,99 | 60,28 | 1,14% | 92,00 |
| 04.02.2025 | 59,84 | 60,49 | 59,30 | 59,60 | -0,65% | 87,00 |
| 03.02.2025 | 59,26 | 60,35 | 58,10 | 59,99 | 1,16% | 1.419,00 |
| 31.01.2025 | 60,25 | 60,52 | 59,11 | 59,30 | -1,17% | 39,00 |
| 30.01.2025 | 59,63 | 60,29 | 59,27 | 60,00 | 0,84% | 25,00 |
| 29.01.2025 | 59,80 | 60,13 | 59,34 | 59,50 | -0,53% | 128,00 |
| 28.01.2025 | 59,56 | 60,30 | 59,36 | 59,82 | 0,52% | 1.851,00 |
| 27.01.2025 | 58,87 | 59,89 | 58,28 | 59,51 | 0,59% | 242,00 |
| 24.01.2025 | 58,81 | 59,97 | 58,28 | 59,16 | 0,17% | 97,00 |
| 23.01.2025 | 58,13 | 59,06 | 57,60 | 59,06 | 1,58% | 253,00 |
| 22.01.2025 | 58,64 | 58,64 | 57,42 | 58,14 | -0,31% | 884,00 |
| 21.01.2025 | 59,16 | 59,27 | 58,08 | 58,32 | -0,90% | 1.535,00 |
| 20.01.2025 | 59,00 | 59,62 | 58,81 | 58,85 | -0,03% | 755,00 |
| 17.01.2025 | 59,14 | 59,30 | 58,70 | 58,87 | 0,22% | 1.127,00 |
| 16.01.2025 | 58,81 | 59,05 | 58,32 | 58,74 | 0,05% | 1.655,00 |
| 15.01.2025 | 59,15 | 60,50 | 58,51 | 58,71 | -0,61% | 44,00 |
| 14.01.2025 | 59,32 | 60,00 | 58,47 | 59,07 | -0,89% | 694,00 |
| 13.01.2025 | 59,49 | 59,76 | 59,18 | 59,60 | 0,22% | 61,00 |
| 10.01.2025 | 60,62 | 60,81 | 59,45 | 59,47 | -1,77% | 257,00 |
| 09.01.2025 | 60,64 | 60,79 | 60,20 | 60,54 | -0,13% | 177,00 |
| 08.01.2025 | 61,09 | 61,38 | 60,39 | 60,62 | -0,66% | 271,00 |
| 07.01.2025 | 61,46 | 62,11 | 60,98 | 61,02 | -0,75% | 146,00 |
| 06.01.2025 | 62,96 | 63,21 | 61,36 | 61,48 | -2,35% | 289,00 |
| 03.01.2025 | 63,91 | 64,01 | 62,84 | 62,96 | -1,35% | 184,00 |
| 02.01.2025 | 62,99 | 64,48 | 62,78 | 63,82 | 1,59% | 220,00 |
| 30.12.2024 | 62,67 | 63,24 | 62,18 | 62,82 | -0,13% | 112,00 |
| 27.12.2024 | 63,27 | 63,36 | 62,65 | 62,90 | -1,10% | 341,00 |
| 23.12.2024 | 64,22 | 64,48 | 63,05 | 63,60 | -0,72% | 48,00 |
| 20.12.2024 | 62,57 | 64,27 | 62,22 | 64,06 | 1,33% | 41,00 |
| 19.12.2024 | 63,59 | 64,13 | 63,22 | 63,22 | -0,61% | - |
| 18.12.2024 | 64,32 | 64,64 | 63,51 | 63,61 | -1,07% | 55,00 |
| 17.12.2024 | 64,16 | 65,05 | 63,90 | 64,30 | 0,16% | 225,00 |
| 16.12.2024 | 65,02 | 65,32 | 64,18 | 64,20 | -1,29% | 152,00 |
| 13.12.2024 | 66,15 | 66,28 | 64,89 | 65,04 | -1,63% | 28,00 |
| 12.12.2024 | 66,27 | 66,70 | 65,77 | 66,12 | -0,51% | 165,00 |
| 11.12.2024 | 66,51 | 67,44 | 66,02 | 66,46 | -0,12% | 41,00 |
| 10.12.2024 | 66,37 | 67,08 | 66,00 | 66,54 | 0,27% | 314,00 |
| 09.12.2024 | 65,38 | 67,53 | 65,20 | 66,36 | 1,59% | 24,00 |
| 06.12.2024 | 65,90 | 66,66 | 65,24 | 65,32 | -0,77% | 485,00 |
| 05.12.2024 | 67,90 | 67,90 | 65,78 | 65,83 | -2,56% | 16,00 |
| 04.12.2024 | 67,47 | 68,27 | 67,41 | 67,56 | 0,22% | 44,00 |
| 03.12.2024 | 66,41 | 68,05 | 65,88 | 67,41 | 1,34% | 29,00 |
| 02.12.2024 | 66,09 | 66,85 | 66,03 | 66,52 | 1,19% | 185,00 |
| 29.11.2024 | 66,29 | 66,50 | 65,64 | 65,74 | -1,02% | - |
| 28.11.2024 | 66,61 | 67,26 | 66,11 | 66,42 | -0,05% | 69,00 |
| 27.11.2024 | 66,06 | 66,73 | 65,58 | 66,45 | 0,80% | 28,00 |
| 26.11.2024 | 66,90 | 66,97 | 65,85 | 65,92 | -0,96% | 195,00 |
| 25.11.2024 | 66,50 | 67,00 | 65,62 | 66,56 | 0,09% | 501,00 |
| 22.11.2024 | 66,69 | 67,45 | 66,40 | 66,50 | -0,17% | 529,00 |
| 21.11.2024 | 65,81 | 66,75 | 65,08 | 66,61 | 1,02% | - |
| 20.11.2024 | 65,79 | 66,41 | 64,58 | 65,94 | 0,61% | 332,00 |
| 19.11.2024 | 65,08 | 66,07 | 64,32 | 65,54 | 0,72% | 234,00 |
| 18.11.2024 | 64,09 | 65,68 | 63,52 | 65,07 | 1,48% | 122,00 |
| 15.11.2024 | 64,62 | 64,94 | 63,77 | 64,12 | -1,48% | 563,00 |
| 14.11.2024 | 64,28 | 65,45 | 64,05 | 65,08 | 1,21% | 10,00 |
| 13.11.2024 | 62,72 | 64,80 | 62,72 | 64,30 | 1,26% | 338,00 |
| 12.11.2024 | 63,77 | 64,03 | 62,83 | 63,50 | -0,28% | 103,00 |
| 11.11.2024 | 63,51 | 64,17 | 63,48 | 63,68 | 0,35% | 427,00 |
| 08.11.2024 | 63,66 | 63,92 | 63,23 | 63,46 | -0,22% | 87,00 |
| 07.11.2024 | 63,63 | 64,29 | 62,96 | 63,60 | 0,06% | 102,00 |
| 06.11.2024 | 64,71 | 65,08 | 62,31 | 63,56 | 1,79% | 220,00 |
| 05.11.2024 | 64,47 | 65,16 | 60,98 | 62,44 | -3,01% | 392,00 |
| 04.11.2024 | 64,23 | 64,63 | 63,90 | 64,38 | -0,31% | 112,00 |
| 01.11.2024 | 64,01 | 64,67 | 63,75 | 64,58 | 0,97% | 49,00 |
| 31.10.2024 | 64,36 | 64,59 | 63,91 | 63,96 | -0,93% | 99,00 |
| 30.10.2024 | 65,11 | 65,26 | 64,30 | 64,56 | -1,01% | 72,00 |
| 29.10.2024 | 65,75 | 66,21 | 65,08 | 65,22 | -0,73% | 37,00 |
| 28.10.2024 | 65,55 | 65,85 | 65,06 | 65,70 | 0,58% | 261,00 |
| 25.10.2024 | 66,67 | 66,95 | 65,28 | 65,32 | -2,01% | 83,00 |
| 24.10.2024 | 67,98 | 68,38 | 66,55 | 66,66 | -2,13% | 31,00 |
| 23.10.2024 | 67,74 | 68,94 | 67,50 | 68,11 | 1,93% | 845,00 |
| 22.10.2024 | 67,11 | 67,32 | 66,58 | 66,82 | -0,65% | 25,00 |
| 21.10.2024 | 65,26 | 67,48 | 64,79 | 67,26 | 3,57% | 83,00 |
| 18.10.2024 | 65,53 | 65,82 | 64,55 | 64,94 | -1,07% | 51,00 |
| 17.10.2024 | 66,37 | 66,85 | 65,49 | 65,64 | -1,11% | 26,00 |
| 16.10.2024 | 65,26 | 66,40 | 65,08 | 66,38 | 1,55% | 255,00 |
| 15.10.2024 | 65,79 | 65,94 | 64,57 | 65,37 | -0,38% | 417,00 |
| 14.10.2024 | 64,78 | 65,98 | 64,69 | 65,62 | 1,42% | 346,00 |
| 11.10.2024 | 64,20 | 64,83 | 63,89 | 64,70 | 0,68% | 40,00 |
| 10.10.2024 | 64,80 | 65,10 | 63,02 | 64,26 | -0,40% | 215,00 |
| 09.10.2024 | 63,56 | 64,66 | 63,48 | 64,52 | 1,38% | 61,00 |
| 08.10.2024 | 63,60 | 64,09 | 63,08 | 63,64 | -0,09% | 17,00 |
| 07.10.2024 | 65,37 | 65,54 | 63,00 | 63,70 | -2,63% | 80,00 |
| 04.10.2024 | 64,36 | 65,64 | 64,28 | 65,42 | 2,57% | 10,00 |
| 03.10.2024 | 65,55 | 65,57 | 63,35 | 63,78 | -2,67% | 25,00 |
| 02.10.2024 | 65,35 | 65,99 | 64,98 | 65,53 | 0,05% | 25,00 |
| 01.10.2024 | 64,68 | 65,55 | 64,50 | 65,50 | 1,02% | 80,00 |
| 30.09.2024 | 63,83 | 64,92 | 63,50 | 64,84 | 1,50% | 59,00 |