63,230€
-0,14%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 61,34 | 63,38 | 60,72 | 63,32 | 3,62% | 107,00 |
| 04.03.2026 | 61,84 | 62,22 | 60,66 | 61,11 | -1,47% | 248,00 |
| 03.03.2026 | 61,13 | 62,83 | 60,65 | 62,02 | 0,81% | 25,00 |
| 02.03.2026 | 60,29 | 62,28 | 59,98 | 61,52 | 1,79% | 1.180,00 |
| 27.02.2026 | 58,89 | 61,01 | 58,49 | 60,44 | 2,32% | 85,00 |
| 26.02.2026 | 57,09 | 59,80 | 57,09 | 59,07 | 3,05% | 172,00 |
| 25.02.2026 | 58,29 | 58,70 | 57,00 | 57,32 | -1,97% | 304,00 |
| 24.02.2026 | 57,70 | 58,48 | 57,16 | 58,47 | 2,54% | 168,00 |
| 23.02.2026 | 58,14 | 58,75 | 56,96 | 57,02 | -2,38% | 160,00 |
| 20.02.2026 | 58,44 | 58,53 | 57,87 | 58,41 | 0,21% | 5,00 |
| 19.02.2026 | 58,42 | 58,95 | 58,02 | 58,29 | -0,34% | 654,00 |
| 18.02.2026 | 57,88 | 58,54 | 57,48 | 58,49 | 1,79% | 939,00 |
| 17.02.2026 | 55,88 | 57,51 | 55,78 | 57,46 | 2,88% | 269,00 |
| 16.02.2026 | 55,56 | 56,26 | 55,56 | 55,85 | 0,69% | 211,00 |
| 13.02.2026 | 55,93 | 56,91 | 55,13 | 55,47 | -0,95% | 1.002,00 |
| 12.02.2026 | 59,97 | 60,13 | 55,46 | 56,00 | -6,09% | 1.078,00 |
| 11.02.2026 | 59,08 | 59,75 | 58,78 | 59,63 | 0,91% | 234,00 |
| 10.02.2026 | 59,59 | 59,92 | 59,09 | 59,09 | -0,86% | 203,00 |
| 09.02.2026 | 59,91 | 60,22 | 59,18 | 59,60 | -0,53% | 98,00 |
| 06.02.2026 | 59,57 | 60,47 | 59,46 | 59,92 | 0,49% | 3.090,00 |
| 05.02.2026 | 59,06 | 60,60 | 58,72 | 59,63 | 1,79% | 3.565,00 |
| 04.02.2026 | 56,65 | 58,59 | 56,61 | 58,58 | 3,74% | 185,00 |
| 03.02.2026 | 56,77 | 57,49 | 56,44 | 56,47 | -0,46% | 351,00 |
| 02.02.2026 | 56,16 | 56,97 | 55,95 | 56,73 | 0,46% | 215,00 |
| 30.01.2026 | 56,19 | 56,64 | 55,86 | 56,47 | 0,07% | 82,00 |
| 29.01.2026 | 56,21 | 57,00 | 55,94 | 56,43 | -0,18% | 134,00 |
| 28.01.2026 | 57,00 | 57,74 | 56,00 | 56,53 | -0,07% | 875,00 |
| 27.01.2026 | 56,49 | 57,10 | 56,03 | 56,57 | 0,05% | 912,00 |
| 26.01.2026 | 57,60 | 58,15 | 56,38 | 56,54 | -2,53% | 604,00 |
| 23.01.2026 | 58,39 | 58,70 | 57,92 | 58,01 | -0,65% | 333,00 |
| 22.01.2026 | 58,28 | 59,09 | 58,18 | 58,39 | 0,36% | 65,00 |
| 21.01.2026 | 58,28 | 59,57 | 58,11 | 58,18 | 0,03% | 11,00 |
| 20.01.2026 | 58,40 | 58,42 | 57,56 | 58,16 | -1,00% | 330,00 |
| 19.01.2026 | 58,29 | 59,02 | 57,96 | 58,75 | -0,68% | 344,00 |
| 16.01.2026 | 59,97 | 60,10 | 58,73 | 59,15 | -1,22% | 1.214,00 |
| 15.01.2026 | 59,99 | 60,34 | 59,63 | 59,88 | -0,15% | 11,00 |
| 14.01.2026 | 59,35 | 60,10 | 59,21 | 59,97 | 0,52% | - |
| 13.01.2026 | 59,57 | 60,45 | 59,25 | 59,66 | 0,54% | 428,00 |
| 12.01.2026 | 58,87 | 59,72 | 58,36 | 59,34 | 0,58% | 51,00 |
| 09.01.2026 | 58,94 | 59,44 | 58,11 | 59,00 | 0,15% | 938,00 |
| 08.01.2026 | 57,57 | 58,91 | 57,32 | 58,91 | 2,08% | 266,00 |
| 07.01.2026 | 57,92 | 58,42 | 57,60 | 57,71 | -0,35% | 1.032,00 |
| 06.01.2026 | 56,87 | 57,99 | 56,77 | 57,91 | 1,15% | 184,00 |
| 05.01.2026 | 58,38 | 58,38 | 56,84 | 57,25 | -1,11% | 549,00 |
| 02.01.2026 | 58,08 | 58,42 | 57,05 | 57,89 | -1,13% | 42,00 |
| 29.12.2025 | 59,36 | 59,62 | 58,52 | 58,55 | 0,19% | 799,00 |
| 23.12.2025 | 59,17 | 59,34 | 58,44 | 58,44 | -2,29% | 541,00 |
| 22.12.2025 | 60,12 | 60,12 | 59,35 | 59,81 | 0,07% | 332,00 |
| 19.12.2025 | 59,51 | 59,92 | 59,51 | 59,77 | 0,30% | 376,00 |
| 18.12.2025 | 59,76 | 60,22 | 59,52 | 59,59 | -0,20% | 15,00 |
| 17.12.2025 | 60,17 | 60,30 | 59,69 | 59,71 | -0,38% | - |
| 16.12.2025 | 60,25 | 60,55 | 59,86 | 59,94 | -0,79% | - |
| 15.12.2025 | 60,59 | 60,84 | 59,98 | 60,42 | 0,27% | 384,00 |
| 12.12.2025 | 60,16 | 60,55 | 60,03 | 60,26 | 0,52% | - |
| 11.12.2025 | 60,30 | 60,77 | 59,51 | 59,95 | -0,97% | - |
| 10.12.2025 | 61,05 | 61,50 | 60,38 | 60,54 | -1,08% | 398,00 |
| 09.12.2025 | 61,59 | 62,16 | 61,16 | 61,20 | -0,67% | 1,00 |
| 08.12.2025 | 63,40 | 63,44 | 61,42 | 61,61 | -2,42% | 6,00 |
| 05.12.2025 | 61,85 | 63,30 | 61,48 | 63,14 | 2,05% | 79,00 |
| 04.12.2025 | 62,08 | 62,36 | 61,56 | 61,87 | 0,26% | 86,00 |
| 03.12.2025 | 61,31 | 61,82 | 60,98 | 61,71 | 0,19% | 21,00 |
| 02.12.2025 | 61,64 | 62,80 | 61,17 | 61,59 | -0,05% | 725,00 |
| 01.12.2025 | 62,29 | 62,31 | 61,61 | 61,62 | -1,61% | 406,00 |
| 28.11.2025 | 62,48 | 63,10 | 62,29 | 62,63 | 0,35% | 183,00 |
| 27.11.2025 | 62,33 | 62,51 | 62,17 | 62,41 | 0,00% | 3,00 |
| 26.11.2025 | 62,34 | 62,88 | 62,22 | 62,41 | 0,18% | 297,00 |
| 25.11.2025 | 60,61 | 62,57 | 60,50 | 62,30 | 2,48% | 698,00 |
| 24.11.2025 | 61,13 | 61,42 | 60,60 | 60,79 | -0,77% | 356,00 |
| 21.11.2025 | 59,10 | 61,72 | 58,80 | 61,26 | 3,67% | 1.018,00 |
| 20.11.2025 | 59,25 | 59,69 | 58,85 | 59,09 | 0,44% | 86,00 |
| 19.11.2025 | 58,14 | 59,11 | 57,94 | 58,83 | 0,94% | 303,00 |
| 18.11.2025 | 58,38 | 58,64 | 58,04 | 58,28 | -0,31% | 237,00 |
| 17.11.2025 | 59,50 | 59,81 | 58,46 | 58,46 | -1,28% | 344,00 |
| 14.11.2025 | 59,57 | 60,27 | 58,07 | 59,22 | -1,89% | 1.277,00 |
| 13.11.2025 | 59,84 | 60,50 | 59,36 | 60,36 | 1,21% | 57,00 |
| 12.11.2025 | 59,56 | 60,00 | 59,05 | 59,64 | 0,37% | 63,00 |
| 11.11.2025 | 59,87 | 60,00 | 59,15 | 59,42 | -0,90% | 49,00 |
| 10.11.2025 | 58,71 | 60,10 | 58,40 | 59,96 | 2,27% | 987,00 |
| 07.11.2025 | 59,33 | 59,34 | 58,06 | 58,63 | -0,54% | 136,00 |
| 06.11.2025 | 58,18 | 59,21 | 57,82 | 58,95 | 1,06% | 1.082,00 |
| 05.11.2025 | 57,74 | 58,61 | 57,15 | 58,33 | 1,21% | 10,00 |
| 04.11.2025 | 56,72 | 57,85 | 56,56 | 57,63 | 0,84% | - |
| 03.11.2025 | 56,92 | 57,34 | 56,09 | 57,15 | -0,17% | 117,00 |
| 31.10.2025 | 57,99 | 58,13 | 56,82 | 57,25 | -2,05% | - |
| 30.10.2025 | 56,80 | 59,58 | 56,53 | 58,45 | 2,85% | 90,00 |
| 29.10.2025 | 57,42 | 57,58 | 56,26 | 56,83 | -0,92% | 936,00 |
| 28.10.2025 | 57,87 | 58,37 | 57,34 | 57,36 | -0,85% | 166,00 |
| 27.10.2025 | 58,36 | 58,44 | 57,67 | 57,85 | -0,34% | 86,00 |
| 24.10.2025 | 58,24 | 58,30 | 57,72 | 58,05 | -0,05% | 1,00 |
| 23.10.2025 | 58,32 | 58,62 | 57,78 | 58,08 | -0,36% | 376,00 |
| 22.10.2025 | 57,90 | 58,66 | 57,75 | 58,29 | 0,17% | 1.209,00 |
| 21.10.2025 | 58,22 | 58,55 | 58,03 | 58,19 | -0,03% | 319,00 |
| 20.10.2025 | 57,90 | 58,69 | 57,65 | 58,21 | 0,69% | 136,00 |
| 17.10.2025 | 57,28 | 57,89 | 56,94 | 57,81 | 0,21% | 45,00 |
| 16.10.2025 | 59,48 | 59,71 | 57,59 | 57,69 | -3,01% | 367,00 |
| 15.10.2025 | 59,23 | 59,68 | 58,88 | 59,48 | 0,64% | 265,00 |
| 14.10.2025 | 57,45 | 59,16 | 57,22 | 59,10 | 2,37% | 600,00 |
| 13.10.2025 | 57,94 | 58,36 | 57,33 | 57,73 | 0,28% | 99,00 |
| 10.10.2025 | 57,70 | 58,00 | 57,26 | 57,57 | -0,24% | - |
| 09.10.2025 | 57,81 | 58,69 | 57,63 | 57,71 | 0,14% | 26,00 |