59,650€
-0,91%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 60,11 | 60,61 | 59,56 | 59,71 | -0,81% | 413,00 |
| 08.05.2025 | 60,37 | 62,16 | 58,66 | 60,20 | 0,20% | 141,00 |
| 07.05.2025 | 59,91 | 60,79 | 59,63 | 60,08 | 0,74% | 247,00 |
| 06.05.2025 | 58,83 | 60,36 | 58,28 | 59,64 | 1,10% | 17,00 |
| 05.05.2025 | 58,64 | 59,30 | 58,24 | 58,99 | 0,12% | 253,00 |
| 02.05.2025 | 57,60 | 58,95 | 57,46 | 58,92 | 3,44% | 394,00 |
| 30.04.2025 | 56,14 | 57,02 | 55,42 | 56,96 | 1,55% | 149,00 |
| 29.04.2025 | 55,90 | 56,38 | 55,48 | 56,09 | 0,65% | 9,00 |
| 28.04.2025 | 55,17 | 55,90 | 55,02 | 55,73 | 0,91% | 109,00 |
| 25.04.2025 | 55,26 | 55,51 | 54,64 | 55,23 | 0,51% | 451,00 |
| 24.04.2025 | 55,04 | 55,28 | 54,47 | 54,95 | -0,72% | 72,00 |
| 23.04.2025 | 56,85 | 58,05 | 55,21 | 55,35 | -1,00% | 652,00 |
| 22.04.2025 | 54,36 | 55,98 | 54,34 | 55,91 | 0,54% | 206,00 |
| 17.04.2025 | 55,26 | 56,11 | 54,08 | 55,61 | 1,72% | 218,00 |
| 16.04.2025 | 54,37 | 55,36 | 54,19 | 54,67 | -0,98% | - |
| 15.04.2025 | 55,49 | 56,07 | 55,05 | 55,21 | -0,47% | 287,00 |
| 14.04.2025 | 55,53 | 56,50 | 54,69 | 55,47 | 0,00% | 759,00 |
| 11.04.2025 | 54,85 | 55,60 | 53,24 | 55,47 | 1,20% | 390,00 |
| 10.04.2025 | 56,63 | 58,50 | 54,34 | 54,81 | -2,91% | 1.578,00 |
| 09.04.2025 | 54,60 | 57,32 | 53,21 | 56,45 | 3,14% | 1.273,00 |
| 08.04.2025 | 57,45 | 58,70 | 54,11 | 54,73 | -3,85% | 539,00 |
| 07.04.2025 | 56,36 | 58,58 | 55,36 | 56,92 | -2,08% | 1.038,00 |
| 04.04.2025 | 60,98 | 62,00 | 58,11 | 58,13 | -5,42% | 226,00 |
| 03.04.2025 | 59,72 | 61,82 | 58,13 | 61,46 | -0,31% | - |
| 02.04.2025 | 62,17 | 62,50 | 61,04 | 61,65 | -1,00% | 148,00 |
| 01.04.2025 | 61,43 | 62,51 | 61,29 | 62,27 | 0,92% | 72,00 |
| 31.03.2025 | 59,52 | 62,16 | 59,20 | 61,70 | 3,58% | 89,00 |
| 28.03.2025 | 63,48 | 63,59 | 59,52 | 59,57 | -6,42% | 292,00 |
| 27.03.2025 | 63,07 | 64,04 | 62,81 | 63,66 | 0,89% | - |
| 26.03.2025 | 61,65 | 63,28 | 61,51 | 63,10 | 2,34% | 131,00 |
| 25.03.2025 | 62,10 | 62,46 | 61,34 | 61,66 | -0,74% | 23,00 |
| 24.03.2025 | 62,27 | 62,54 | 61,66 | 62,12 | 0,13% | 186,00 |
| 21.03.2025 | 62,27 | 62,32 | 61,15 | 62,04 | -0,94% | 121,00 |
| 20.03.2025 | 62,59 | 62,99 | 62,22 | 62,63 | 0,34% | 11,00 |
| 19.03.2025 | 62,19 | 63,51 | 61,94 | 62,42 | 0,66% | 341,00 |
| 18.03.2025 | 61,74 | 62,53 | 61,29 | 62,01 | 0,36% | 81,00 |
| 17.03.2025 | 60,51 | 61,97 | 60,24 | 61,79 | 1,80% | 161,00 |
| 14.03.2025 | 60,88 | 60,96 | 59,95 | 60,70 | 0,13% | 319,00 |
| 13.03.2025 | 61,25 | 61,82 | 60,58 | 60,62 | -0,93% | 907,00 |
| 12.03.2025 | 62,45 | 63,13 | 60,50 | 61,19 | -1,75% | 108,00 |
| 11.03.2025 | 63,56 | 63,62 | 61,80 | 62,28 | -2,15% | - |
| 10.03.2025 | 64,10 | 64,93 | 60,14 | 63,65 | -0,89% | 858,00 |
| 07.03.2025 | 62,40 | 64,34 | 61,84 | 64,22 | 2,59% | 358,00 |
| 06.03.2025 | 61,89 | 62,68 | 60,83 | 62,60 | 1,20% | 216,00 |
| 05.03.2025 | 61,84 | 62,24 | 60,75 | 61,86 | 0,31% | 266,00 |
| 04.03.2025 | 61,92 | 62,66 | 61,04 | 61,67 | -0,24% | 490,00 |
| 03.03.2025 | 62,78 | 63,28 | 61,71 | 61,82 | -1,67% | 273,00 |
| 28.02.2025 | 62,70 | 63,50 | 62,39 | 62,87 | 0,24% | 649,00 |
| 27.02.2025 | 60,94 | 62,72 | 60,54 | 62,72 | 3,19% | 121,00 |
| 26.02.2025 | 61,39 | 61,47 | 60,38 | 60,78 | -0,65% | 206,00 |
| 25.02.2025 | 61,00 | 61,80 | 60,68 | 61,18 | 0,30% | 132,00 |
| 24.02.2025 | 59,84 | 61,46 | 59,34 | 61,00 | 2,50% | 359,00 |
| 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 |