62,880€
0,85%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 62,04 | 63,07 | 61,71 | 62,86 | 0,82% | 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 |
| 02.08.2024 | 64,19 | 65,51 | 63,26 | 64,22 | -0,59% | 157,00 |
| 01.08.2024 | 64,84 | 65,13 | 63,96 | 64,60 | -0,09% | 250,00 |
| 31.07.2024 | 63,85 | 65,35 | 63,73 | 64,66 | 1,16% | 15,00 |
| 30.07.2024 | 64,16 | 64,56 | 63,57 | 63,92 | -0,31% | 200,00 |
| 29.07.2024 | 62,88 | 64,32 | 62,08 | 64,12 | 2,36% | 354,00 |
| 26.07.2024 | 63,35 | 64,66 | 62,60 | 62,64 | -0,84% | 358,00 |
| 25.07.2024 | 64,65 | 64,82 | 63,16 | 63,17 | -2,15% | 205,00 |
| 24.07.2024 | 65,48 | 65,69 | 63,70 | 64,56 | -1,71% | 11,00 |
| 23.07.2024 | 66,69 | 67,34 | 65,62 | 65,68 | -1,66% | 175,00 |
| 22.07.2024 | 66,84 | 67,18 | 65,69 | 66,79 | -0,10% | 475,00 |
| 19.07.2024 | 66,95 | 67,13 | 65,90 | 66,86 | 0,51% | 10,00 |
| 18.07.2024 | 68,63 | 68,88 | 66,39 | 66,52 | -2,86% | 226,00 |
| 17.07.2024 | 68,53 | 68,67 | 67,24 | 68,48 | -0,09% | 132,00 |
| 16.07.2024 | 66,53 | 68,66 | 66,10 | 68,54 | 3,29% | 104,00 |
| 15.07.2024 | 67,09 | 67,48 | 66,28 | 66,36 | -0,81% | 200,00 |
| 12.07.2024 | 66,37 | 67,07 | 66,09 | 66,90 | 0,90% | 371,00 |
| 11.07.2024 | 64,42 | 66,30 | 64,01 | 66,30 | 2,89% | 50,00 |
| 10.07.2024 | 62,90 | 64,48 | 62,62 | 64,44 | 2,25% | 88,00 |
| 09.07.2024 | 64,76 | 64,83 | 62,56 | 63,02 | -2,57% | 242,00 |
| 08.07.2024 | 64,14 | 65,27 | 63,68 | 64,68 | 0,75% | 426,00 |
| 05.07.2024 | 64,78 | 65,00 | 64,08 | 64,20 | -0,94% | 273,00 |
| 04.07.2024 | 65,00 | 65,30 | 64,63 | 64,81 | -0,28% | 2,00 |
| 03.07.2024 | 63,93 | 65,18 | 63,65 | 64,99 | 1,58% | 113,00 |
| 02.07.2024 | 65,47 | 65,66 | 63,71 | 63,98 | -2,14% | 86,00 |
| 01.07.2024 | 65,86 | 66,37 | 65,02 | 65,38 | -0,52% | 335,00 |
| 28.06.2024 | 64,91 | 66,79 | 64,70 | 65,72 | 1,17% | 114,00 |
| 27.06.2024 | 64,74 | 65,13 | 64,30 | 64,96 | -0,06% | 175,00 |
| 26.06.2024 | 64,82 | 65,12 | 64,42 | 65,00 | 0,34% | 31,00 |
| 25.06.2024 | 65,46 | 65,80 | 64,27 | 64,78 | -0,95% | 160,00 |
| 24.06.2024 | 64,82 | 65,43 | 64,39 | 65,40 | 0,99% | 156,00 |
| 21.06.2024 | 63,77 | 65,06 | 63,52 | 64,76 | 0,56% | 65,00 |
| 20.06.2024 | 63,74 | 64,50 | 63,56 | 64,40 | 1,27% | 212,00 |
| 19.06.2024 | 64,08 | 64,69 | 63,45 | 63,59 | -0,89% | 60,00 |
| 18.06.2024 | 64,70 | 64,89 | 64,02 | 64,16 | -0,62% | 519,00 |
| 17.06.2024 | 64,35 | 64,87 | 63,86 | 64,56 | 0,31% | 124,00 |
| 14.06.2024 | 64,60 | 64,92 | 63,84 | 64,36 | -0,28% | 201,00 |
| 13.06.2024 | 63,68 | 64,74 | 63,62 | 64,54 | 1,19% | 719,00 |
| 12.06.2024 | 63,50 | 64,31 | 63,31 | 63,78 | 0,52% | 79,00 |
| 11.06.2024 | 62,73 | 63,52 | 62,50 | 63,45 | 1,00% | 50,00 |
| 10.06.2024 | 63,98 | 64,09 | 62,72 | 62,82 | -1,35% | 26,00 |
| 07.06.2024 | 65,35 | 65,58 | 63,43 | 63,68 | -2,45% | 119,00 |
| 06.06.2024 | 65,06 | 65,42 | 64,13 | 65,28 | 0,21% | 93,00 |
| 05.06.2024 | 64,51 | 65,42 | 64,27 | 65,14 | 1,27% | 264,00 |
| 04.06.2024 | 64,25 | 64,54 | 63,86 | 64,32 | 0,06% | - |
| 03.06.2024 | 62,96 | 64,52 | 62,90 | 64,28 | 1,84% | 158,00 |
| 31.05.2024 | 61,67 | 63,28 | 61,38 | 63,12 | 2,37% | 16,00 |
| 30.05.2024 | 60,89 | 61,75 | 60,81 | 61,66 | 0,49% | 215,00 |
| 29.05.2024 | 61,73 | 62,18 | 61,23 | 61,36 | -0,90% | 101,00 |
| 28.05.2024 | 62,88 | 63,20 | 61,83 | 61,92 | -1,48% | 336,00 |
| 27.05.2024 | 62,26 | 63,50 | 62,02 | 62,85 | 0,98% | 220,00 |
| 24.05.2024 | 62,27 | 62,92 | 62,02 | 62,24 | 0,08% | 181,00 |
| 23.05.2024 | 63,16 | 63,45 | 61,96 | 62,19 | -1,41% | 216,00 |
| 22.05.2024 | 63,58 | 63,90 | 62,94 | 63,08 | -0,83% | 412,00 |
| 21.05.2024 | 64,34 | 64,72 | 63,49 | 63,61 | -1,35% | 340,00 |
| 20.05.2024 | 65,50 | 65,68 | 64,33 | 64,48 | -1,29% | 535,00 |
| 17.05.2024 | 65,93 | 66,36 | 64,65 | 65,32 | -0,85% | 506,00 |
| 16.05.2024 | 65,68 | 65,96 | 65,15 | 65,88 | 0,37% | 31,00 |
| 15.05.2024 | 66,32 | 66,65 | 65,38 | 65,64 | -1,14% | 201,00 |
| 14.05.2024 | 66,88 | 67,24 | 66,32 | 66,40 | -0,69% | 145,00 |
| 13.05.2024 | 68,03 | 68,16 | 66,54 | 66,86 | -1,71% | 22,00 |
| 10.05.2024 | 68,54 | 69,47 | 66,60 | 68,02 | -0,35% | 238,00 |
| 09.05.2024 | 68,29 | 68,71 | 68,00 | 68,26 | -0,07% | 28,00 |
| 08.05.2024 | 69,19 | 69,36 | 68,06 | 68,31 | -1,14% | 84,00 |
| 07.05.2024 | 70,34 | 70,34 | 68,91 | 69,10 | -1,17% | 140,00 |
| 06.05.2024 | 70,69 | 71,08 | 69,32 | 69,92 | -0,71% | 94,00 |
| 03.05.2024 | 69,56 | 70,42 | 69,24 | 70,42 | 1,79% | 49,00 |
| 02.05.2024 | 68,32 | 69,78 | 68,26 | 69,18 | -2,69% | 210,00 |
| 30.04.2024 | 68,93 | 72,23 | 68,76 | 71,09 | 3,33% | 254,00 |
| 29.04.2024 | 69,19 | 69,55 | 68,51 | 68,80 | -0,39% | 487,00 |