54,700€
0,90%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 59,78 | 60,20 | 59,18 | 59,70 | 1,57% | 1.238,00 |
| 25.07.2025 | 59,30 | 59,30 | 58,78 | 58,78 | -2,81% | 57,00 |
| 23.07.2025 | 61,34 | 61,52 | 60,48 | 60,48 | 2,58% | 384,00 |
| 21.07.2025 | 59,84 | 59,84 | 58,90 | 58,96 | -0,84% | 841,00 |
| 18.07.2025 | 60,06 | 60,08 | 59,46 | 59,46 | -0,90% | 81,00 |
| 17.07.2025 | 59,00 | 60,08 | 59,00 | 60,00 | 3,77% | 560,00 |
| 16.07.2025 | 57,24 | 57,82 | 57,24 | 57,82 | 0,59% | 34,00 |
| 15.07.2025 | 57,90 | 57,90 | 57,24 | 57,48 | -0,35% | 131,00 |
| 14.07.2025 | 57,40 | 57,68 | 57,10 | 57,68 | 0,49% | 136,00 |
| 11.07.2025 | 58,00 | 58,00 | 57,40 | 57,40 | -1,10% | 148,00 |
| 10.07.2025 | 57,44 | 58,04 | 57,44 | 58,04 | -0,75% | 325,00 |
| 09.07.2025 | 58,46 | 58,48 | 58,10 | 58,48 | 0,86% | 340,00 |
| 08.07.2025 | 57,66 | 57,98 | 57,64 | 57,98 | -0,21% | 214,00 |
| 07.07.2025 | 58,18 | 58,46 | 58,10 | 58,10 | -0,07% | 483,00 |
| 04.07.2025 | 58,14 | 58,14 | 58,14 | 58,14 | 0,24% | 6,00 |
| 03.07.2025 | 57,72 | 58,00 | 57,70 | 58,00 | 0,42% | 85,00 |
| 02.07.2025 | 57,96 | 58,08 | 57,08 | 57,76 | 0,38% | 673,00 |
| 01.07.2025 | 56,48 | 58,08 | 56,48 | 57,54 | 2,20% | 359,00 |
| 30.06.2025 | 56,26 | 56,30 | 56,26 | 56,30 | 1,48% | 23,00 |
| 27.06.2025 | 55,86 | 56,00 | 55,48 | 55,48 | -0,04% | 184,00 |
| 26.06.2025 | 55,88 | 55,88 | 55,14 | 55,50 | -0,43% | 304,00 |
| 25.06.2025 | 56,72 | 56,72 | 55,74 | 55,74 | -1,17% | 242,00 |
| 24.06.2025 | 56,82 | 56,98 | 56,14 | 56,40 | -0,98% | 400,00 |
| 23.06.2025 | 57,02 | 57,70 | 56,78 | 56,96 | -0,63% | 413,00 |
| 20.06.2025 | 58,06 | 58,06 | 57,32 | 57,32 | -0,10% | 49,00 |
| 19.06.2025 | 57,28 | 57,38 | 57,28 | 57,38 | -0,93% | 140,00 |
| 18.06.2025 | 58,42 | 58,42 | 57,92 | 57,92 | -0,21% | 141,00 |
| 17.06.2025 | 58,10 | 58,10 | 57,34 | 58,04 | -0,17% | 230,00 |
| 16.06.2025 | 58,54 | 58,64 | 57,90 | 58,14 | -0,68% | 117,00 |
| 13.06.2025 | 58,20 | 59,14 | 58,08 | 58,54 | -0,27% | 51,00 |
| 12.06.2025 | 58,24 | 58,70 | 58,24 | 58,70 | -1,68% | 162,00 |
| 11.06.2025 | 60,82 | 60,82 | 59,70 | 59,70 | -1,81% | 74,00 |
| 10.06.2025 | 60,74 | 61,22 | 60,74 | 60,80 | -0,59% | 347,00 |
| 09.06.2025 | 62,08 | 62,74 | 60,18 | 61,16 | -2,02% | 238,00 |
| 06.06.2025 | 62,42 | 62,86 | 62,42 | 62,42 | -0,22% | 135,00 |
| 05.06.2025 | 62,38 | 62,78 | 62,38 | 62,56 | -0,64% | 55,00 |
| 04.06.2025 | 63,10 | 63,10 | 62,76 | 62,96 | -0,44% | 94,00 |
| 03.06.2025 | 62,34 | 63,28 | 62,34 | 63,24 | 0,44% | 421,00 |
| 02.06.2025 | 62,88 | 62,96 | 61,96 | 62,96 | 0,77% | 280,00 |
| 30.05.2025 | 62,76 | 62,86 | 62,02 | 62,48 | -1,26% | 163,00 |
| 29.05.2025 | 64,44 | 64,44 | 63,28 | 63,28 | -0,35% | 244,00 |
| 28.05.2025 | 63,42 | 63,50 | 63,22 | 63,50 | 0,09% | 288,00 |
| 27.05.2025 | 62,50 | 63,48 | 62,50 | 63,44 | 1,57% | 342,00 |
| 26.05.2025 | 62,32 | 62,62 | 61,72 | 62,46 | 2,23% | 47,00 |
| 23.05.2025 | 61,68 | 61,68 | 61,10 | 61,10 | -1,04% | 73,00 |
| 22.05.2025 | 61,58 | 61,74 | 61,20 | 61,74 | 0,39% | 49,00 |
| 21.05.2025 | 62,54 | 62,54 | 61,50 | 61,50 | -1,98% | 494,00 |
| 20.05.2025 | 63,56 | 63,70 | 62,74 | 62,74 | -0,95% | 189,00 |
| 19.05.2025 | 62,96 | 63,80 | 62,00 | 63,34 | 1,02% | 1.692,00 |
| 16.05.2025 | 62,04 | 62,72 | 62,04 | 62,70 | 1,55% | 83,00 |
| 15.05.2025 | 60,64 | 61,74 | 60,64 | 61,74 | 2,42% | 39,00 |
| 14.05.2025 | 60,98 | 60,98 | 60,28 | 60,28 | -1,18% | 35,00 |
| 13.05.2025 | 61,84 | 61,84 | 61,00 | 61,00 | -0,94% | 197,00 |
| 12.05.2025 | 60,76 | 62,52 | 60,72 | 61,58 | 3,39% | 307,00 |
| 09.05.2025 | 60,36 | 60,50 | 59,56 | 59,56 | -2,07% | 413,00 |
| 08.05.2025 | 60,22 | 61,30 | 60,22 | 60,82 | 1,37% | 141,00 |
| 07.05.2025 | 60,24 | 60,32 | 59,66 | 60,00 | 2,11% | 247,00 |
| 06.05.2025 | 58,76 | 58,76 | 58,76 | 58,76 | 0,34% | 17,00 |
| 05.05.2025 | 58,86 | 59,18 | 58,36 | 58,56 | 0,72% | 253,00 |