64,030€
1,28%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 63,52 | 64,44 | 63,16 | 63,88 | 0,76% | 29,00 |
| 26.09.2024 | 62,71 | 63,95 | 62,65 | 63,40 | 1,18% | 365,00 |
| 25.09.2024 | 62,91 | 63,23 | 62,37 | 62,66 | -0,82% | 23,00 |
| 24.09.2024 | 63,43 | 63,82 | 62,87 | 63,18 | -0,41% | 31,00 |
| 23.09.2024 | 63,05 | 63,60 | 62,94 | 63,44 | 0,76% | 19,00 |
| 20.09.2024 | 63,09 | 63,29 | 62,36 | 62,96 | -1,07% | - |
| 19.09.2024 | 62,62 | 63,64 | 62,02 | 63,64 | 2,05% | 581,00 |
| 18.09.2024 | 62,38 | 63,02 | 61,87 | 62,36 | 0,03% | 31,00 |
| 17.09.2024 | 62,82 | 63,51 | 62,05 | 62,34 | -0,78% | 231,00 |
| 16.09.2024 | 62,04 | 63,07 | 61,71 | 62,83 | 0,77% | 84,00 |
| 13.09.2024 | 62,37 | 63,24 | 62,12 | 62,35 | -0,21% | 130,00 |
| 12.09.2024 | 62,69 | 62,96 | 62,06 | 62,48 | -0,13% | 51,00 |
| 11.09.2024 | 59,99 | 63,40 | 59,84 | 62,56 | 3,66% | 1.194,00 |
| 10.09.2024 | 61,31 | 61,91 | 60,15 | 60,35 | -1,87% | 243,00 |
| 09.09.2024 | 61,22 | 61,96 | 60,83 | 61,50 | 0,72% | 43,00 |
| 06.09.2024 | 61,14 | 61,69 | 60,62 | 61,06 | -0,08% | 175,00 |
| 05.09.2024 | 61,93 | 62,06 | 60,99 | 61,11 | -1,39% | 132,00 |
| 04.09.2024 | 61,66 | 62,19 | 61,63 | 61,97 | 0,02% | 170,00 |
| 03.09.2024 | 62,73 | 63,45 | 61,80 | 61,96 | -1,29% | 9,00 |
| 02.09.2024 | 62,85 | 63,04 | 62,61 | 62,77 | -0,08% | 99,00 |
| 30.08.2024 | 62,41 | 62,86 | 61,97 | 62,82 | 0,79% | 63,00 |
| 29.08.2024 | 62,23 | 63,09 | 62,00 | 62,33 | 0,23% | 109,00 |
| 28.08.2024 | 62,37 | 62,71 | 61,75 | 62,19 | 0,24% | 212,00 |
| 27.08.2024 | 62,64 | 62,98 | 62,02 | 62,04 | -1,07% | 85,00 |
| 26.08.2024 | 62,91 | 63,33 | 62,68 | 62,71 | -0,24% | 106,00 |
| 23.08.2024 | 64,25 | 64,96 | 62,65 | 62,86 | -1,97% | 143,00 |
| 22.08.2024 | 64,82 | 65,31 | 63,97 | 64,12 | -0,93% | 41,00 |
| 21.08.2024 | 64,34 | 65,04 | 64,30 | 64,72 | 0,75% | 40,00 |
| 20.08.2024 | 64,65 | 64,92 | 64,07 | 64,24 | -0,50% | 11,00 |
| 19.08.2024 | 64,15 | 65,21 | 64,02 | 64,56 | 0,53% | 173,00 |
| 16.08.2024 | 65,01 | 65,24 | 63,65 | 64,22 | -1,05% | 67,00 |
| 15.08.2024 | 64,27 | 65,18 | 64,04 | 64,90 | 1,11% | 84,00 |
| 14.08.2024 | 64,35 | 64,54 | 63,25 | 64,19 | -0,22% | 106,00 |
| 13.08.2024 | 63,58 | 64,89 | 62,24 | 64,33 | 0,70% | 52,00 |
| 12.08.2024 | 64,63 | 65,01 | 63,57 | 63,88 | -1,11% | 159,00 |
| 09.08.2024 | 65,92 | 66,52 | 63,20 | 64,60 | -2,03% | 562,00 |
| 08.08.2024 | 64,38 | 67,26 | 63,39 | 65,94 | 2,23% | 76,00 |
| 07.08.2024 | 66,16 | 66,72 | 64,48 | 64,50 | -1,83% | 263,00 |
| 06.08.2024 | 64,21 | 66,17 | 63,56 | 65,70 | 3,30% | 38,00 |
| 05.08.2024 | 63,56 | 65,88 | 60,93 | 63,60 | -0,97% | 442,00 |