55,850€
-0,32%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 56,21 | 56,22 | 55,11 | 55,85 | -0,32% | 184,00 |
| 26.06.2025 | 55,59 | 56,07 | 55,23 | 56,03 | 0,65% | 304,00 |
| 25.06.2025 | 56,72 | 56,72 | 55,67 | 55,67 | -1,17% | 242,00 |
| 24.06.2025 | 56,88 | 56,98 | 56,02 | 56,33 | -1,07% | 400,00 |
| 23.06.2025 | 57,54 | 57,85 | 56,70 | 56,94 | -0,77% | 413,00 |
| 20.06.2025 | 57,57 | 58,18 | 57,26 | 57,38 | 0,14% | 49,00 |
| 19.06.2025 | 57,54 | 57,58 | 57,13 | 57,30 | -0,50% | 140,00 |
| 18.06.2025 | 58,08 | 58,42 | 57,55 | 57,59 | -0,96% | 141,00 |
| 17.06.2025 | 57,82 | 58,25 | 57,44 | 58,15 | 0,17% | 227,00 |
| 16.06.2025 | 58,56 | 58,56 | 57,72 | 58,05 | -0,31% | 117,00 |
| 13.06.2025 | 58,46 | 59,44 | 58,08 | 58,23 | -1,29% | 51,00 |
| 12.06.2025 | 58,50 | 58,99 | 57,78 | 58,99 | 0,20% | 162,00 |
| 11.06.2025 | 60,48 | 60,82 | 58,73 | 58,87 | -2,97% | 74,00 |
| 10.06.2025 | 61,04 | 61,65 | 60,34 | 60,67 | -0,67% | 347,00 |
| 09.06.2025 | 62,35 | 62,74 | 60,18 | 61,08 | -2,40% | 238,00 |
| 06.06.2025 | 62,61 | 63,25 | 62,36 | 62,58 | 0,27% | 135,00 |
| 05.06.2025 | 62,68 | 62,87 | 62,19 | 62,41 | -0,51% | 55,00 |
| 04.06.2025 | 63,12 | 63,25 | 62,35 | 62,73 | -0,59% | 94,00 |
| 03.06.2025 | 62,85 | 63,53 | 62,34 | 63,10 | 0,29% | 421,00 |
| 02.06.2025 | 62,49 | 63,03 | 61,64 | 62,92 | -0,02% | 280,00 |
| 30.05.2025 | 62,45 | 62,97 | 62,02 | 62,93 | 1,21% | 163,00 |
| 29.05.2025 | 64,65 | 64,65 | 62,08 | 62,18 | -2,20% | 244,00 |
| 28.05.2025 | 63,21 | 63,68 | 62,94 | 63,58 | 0,65% | 288,00 |
| 27.05.2025 | 62,09 | 63,73 | 62,05 | 63,17 | 1,59% | 342,00 |
| 26.05.2025 | 61,95 | 62,66 | 61,37 | 62,18 | 0,86% | 47,00 |
| 23.05.2025 | 61,28 | 61,94 | 60,38 | 61,65 | 0,18% | 73,00 |
| 22.05.2025 | 61,28 | 61,74 | 60,94 | 61,54 | 0,36% | 49,00 |
| 21.05.2025 | 62,24 | 62,54 | 61,24 | 61,32 | -2,20% | 494,00 |
| 20.05.2025 | 63,29 | 63,70 | 62,52 | 62,70 | -1,26% | 189,00 |
| 19.05.2025 | 62,79 | 63,80 | 61,71 | 63,50 | 0,19% | 1.692,00 |
| 16.05.2025 | 62,12 | 63,40 | 62,04 | 63,38 | 1,73% | 83,00 |
| 15.05.2025 | 60,45 | 62,34 | 60,23 | 62,30 | 2,42% | 39,00 |
| 14.05.2025 | 60,66 | 60,90 | 59,77 | 60,83 | 0,25% | 35,00 |
| 13.05.2025 | 61,78 | 61,94 | 60,56 | 60,68 | -2,10% | 197,00 |
| 12.05.2025 | 60,45 | 62,52 | 60,16 | 61,98 | 3,80% | 307,00 |
| 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 |