60,420€
0,27%
Echtzeit-Aktienkurs Restaurant Brands International
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 57,94 | 58,14 | 57,46 | 57,63 | -0,24% | 70,00 |
| 07.10.2025 | 58,78 | 59,28 | 57,67 | 57,77 | -1,67% | 3,00 |
| 06.10.2025 | 58,43 | 58,92 | 58,14 | 58,75 | 0,65% | 2.837,00 |
| 03.10.2025 | 57,78 | 58,43 | 57,52 | 58,37 | 0,99% | 341,00 |
| 02.10.2025 | 56,34 | 57,80 | 56,04 | 57,80 | 2,72% | 660,00 |
| 01.10.2025 | 54,31 | 56,29 | 54,19 | 56,27 | 2,70% | - |
| 30.09.2025 | 55,89 | 56,21 | 54,57 | 54,79 | -2,09% | 432,00 |
| 29.09.2025 | 55,72 | 56,08 | 55,17 | 55,96 | 0,92% | 272,00 |
| 26.09.2025 | 55,30 | 55,80 | 55,14 | 55,45 | 0,11% | 1.262,00 |
| 25.09.2025 | 54,95 | 55,54 | 54,84 | 55,39 | 0,91% | 265,00 |
| 24.09.2025 | 54,49 | 55,07 | 54,20 | 54,89 | 1,25% | 35,00 |
| 23.09.2025 | 54,30 | 54,82 | 54,02 | 54,21 | -0,99% | 30,00 |
| 22.09.2025 | 54,22 | 54,89 | 53,92 | 54,75 | 0,77% | 477,00 |
| 19.09.2025 | 53,70 | 54,44 | 53,14 | 54,33 | 1,78% | 645,00 |
| 18.09.2025 | 54,34 | 54,50 | 53,34 | 53,38 | -1,13% | 750,00 |
| 17.09.2025 | 53,82 | 54,58 | 53,80 | 53,99 | 0,32% | 599,00 |
| 16.09.2025 | 54,54 | 54,54 | 53,69 | 53,82 | -0,83% | 7,00 |
| 15.09.2025 | 53,70 | 54,43 | 53,34 | 54,27 | 1,34% | 206,00 |
| 12.09.2025 | 54,14 | 54,40 | 53,50 | 53,55 | -0,96% | 222,00 |
| 11.09.2025 | 52,96 | 54,14 | 52,72 | 54,07 | 2,89% | 791,00 |
| 10.09.2025 | 52,79 | 53,13 | 52,47 | 52,55 | -0,51% | 859,00 |
| 09.09.2025 | 52,71 | 53,04 | 52,48 | 52,82 | 0,61% | 2.431,00 |
| 08.09.2025 | 53,88 | 54,16 | 52,27 | 52,50 | -2,47% | 628,00 |
| 05.09.2025 | 53,30 | 53,83 | 52,88 | 53,83 | 1,01% | 628,00 |
| 04.09.2025 | 53,52 | 53,80 | 53,09 | 53,29 | -0,43% | 230,00 |
| 03.09.2025 | 53,62 | 54,02 | 53,30 | 53,52 | -0,32% | 218,00 |
| 02.09.2025 | 54,25 | 54,64 | 53,55 | 53,69 | -1,56% | 715,00 |
| 01.09.2025 | 54,34 | 54,58 | 53,74 | 54,54 | 0,74% | 197,00 |
| 29.08.2025 | 54,22 | 54,22 | 54,00 | 54,14 | 0,71% | 154,00 |
| 28.08.2025 | 54,14 | 54,20 | 53,56 | 53,76 | -0,41% | 604,00 |
| 27.08.2025 | 53,78 | 54,16 | 53,66 | 53,98 | -0,04% | 990,00 |
| 26.08.2025 | 54,20 | 54,20 | 53,60 | 54,00 | -0,37% | 152,00 |
| 25.08.2025 | 54,00 | 54,40 | 53,98 | 54,20 | 0,22% | 425,00 |
| 22.08.2025 | 55,34 | 55,40 | 54,08 | 54,08 | -1,42% | 302,00 |
| 21.08.2025 | 55,00 | 55,22 | 54,52 | 54,86 | 0,22% | 1.488,00 |
| 20.08.2025 | 56,98 | 56,98 | 54,74 | 54,74 | -4,33% | 678,00 |
| 19.08.2025 | 56,12 | 57,22 | 56,12 | 57,22 | 1,27% | 158,00 |
| 18.08.2025 | 56,04 | 56,50 | 55,36 | 56,50 | 1,40% | 790,00 |
| 15.08.2025 | 56,48 | 56,52 | 55,68 | 55,72 | 0,07% | 270,00 |
| 14.08.2025 | 56,20 | 56,36 | 55,68 | 55,68 | -0,39% | 160,00 |
| 13.08.2025 | 55,72 | 55,90 | 55,24 | 55,90 | 0,58% | 62,00 |
| 12.08.2025 | 55,90 | 56,42 | 55,58 | 55,58 | -1,24% | 13,00 |
| 11.08.2025 | 55,60 | 56,28 | 55,16 | 56,28 | 1,15% | 162,00 |
| 08.08.2025 | 56,16 | 56,62 | 55,64 | 55,64 | -1,35% | 191,00 |
| 07.08.2025 | 58,98 | 58,98 | 55,90 | 56,40 | -4,05% | 278,00 |
| 06.08.2025 | 58,74 | 59,18 | 58,60 | 58,78 | -1,21% | 93,00 |
| 05.08.2025 | 60,26 | 60,26 | 59,50 | 59,50 | 0,20% | 58,00 |
| 04.08.2025 | 59,28 | 59,38 | 58,70 | 59,38 | 0,34% | 272,00 |
| 01.08.2025 | 59,18 | 60,24 | 58,76 | 59,18 | -0,20% | 446,00 |
| 31.07.2025 | 59,52 | 59,56 | 59,30 | 59,30 | -1,03% | 96,00 |
| 30.07.2025 | 59,92 | 59,92 | 59,28 | 59,92 | 0,47% | 210,00 |
| 29.07.2025 | 59,98 | 60,20 | 59,64 | 59,64 | -0,10% | 54,00 |