66,210€
-1,93%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 67,27 | 67,27 | 66,15 | 66,80 | -1,05% | 5,00 |
| 08.09.2026 | 68,40 | 69,28 | 67,30 | 67,51 | -1,46% | 4,00 |
| 07.09.2026 | 68,73 | 69,04 | 68,26 | 68,51 | -0,98% | 159,00 |
| 04.09.2026 | 68,62 | 70,01 | 68,58 | 69,19 | 0,35% | 84,00 |
| 03.09.2026 | 68,11 | 70,07 | 67,95 | 68,95 | 1,32% | 16,00 |
| 02.09.2026 | 67,53 | 69,21 | 67,41 | 68,05 | 0,86% | - |
| 01.09.2026 | 67,17 | 67,83 | 66,54 | 67,47 | 0,57% | 26,00 |
| 31.08.2026 | 67,74 | 67,80 | 66,64 | 67,09 | -0,70% | 43,00 |
| 28.08.2026 | 67,05 | 67,75 | 67,01 | 67,56 | 0,99% | 14,00 |
| 27.08.2026 | 68,39 | 68,70 | 66,90 | 66,90 | -1,78% | 203,00 |
| 26.08.2026 | 69,90 | 70,30 | 68,10 | 68,11 | -2,48% | 101,00 |
| 25.08.2026 | 69,82 | 70,00 | 69,48 | 69,84 | -0,04% | 200,00 |
| 24.08.2026 | 69,38 | 70,18 | 68,91 | 69,87 | 1,10% | 209,00 |
| 21.08.2026 | 67,97 | 69,38 | 67,49 | 69,11 | 1,32% | 280,00 |
| 20.08.2026 | 66,04 | 68,87 | 65,44 | 68,21 | 3,43% | 431,00 |
| 19.08.2026 | 66,02 | 67,36 | 65,19 | 65,95 | -0,56% | 167,00 |
| 18.08.2026 | 66,55 | 67,39 | 66,25 | 66,32 | -0,60% | 2,00 |
| 17.08.2026 | 66,95 | 68,00 | 66,04 | 66,72 | -0,54% | 69,00 |
| 14.08.2026 | 66,28 | 67,18 | 65,86 | 67,08 | 1,16% | 279,00 |
| 13.08.2026 | 65,05 | 67,13 | 65,05 | 66,31 | 1,81% | 393,00 |
| 12.08.2026 | 63,55 | 65,24 | 63,46 | 65,13 | 2,24% | 178,00 |
| 11.08.2026 | 63,11 | 63,84 | 62,92 | 63,70 | 0,85% | 123,00 |
| 10.08.2026 | 64,26 | 64,26 | 62,90 | 63,16 | -1,17% | 186,00 |
| 07.08.2026 | 63,17 | 64,35 | 62,74 | 63,91 | 1,14% | 60,00 |
| 06.08.2026 | 64,65 | 64,90 | 62,01 | 63,19 | -1,96% | 37,00 |
| 05.08.2026 | 64,27 | 64,73 | 63,69 | 64,45 | 0,69% | 17,00 |
| 04.08.2026 | 63,52 | 64,64 | 63,08 | 64,01 | 1,03% | 102,00 |
| 03.08.2026 | 64,53 | 65,08 | 63,02 | 63,36 | -1,28% | 3.589,00 |
| 31.07.2026 | 64,92 | 65,09 | 64,04 | 64,18 | -0,20% | 5,00 |
| 30.07.2026 | 65,96 | 66,22 | 64,19 | 64,31 | -2,46% | 13,00 |
| 29.07.2026 | 65,92 | 66,44 | 65,22 | 65,93 | 0,30% | 78,00 |
| 28.07.2026 | 65,46 | 66,67 | 65,09 | 65,73 | 0,06% | 111,00 |
| 27.07.2026 | 64,05 | 65,88 | 63,96 | 65,69 | 2,61% | 135,00 |
| 24.07.2026 | 63,32 | 64,42 | 63,32 | 64,02 | 0,88% | 261,00 |
| 23.07.2026 | 63,93 | 64,15 | 63,20 | 63,46 | -1,01% | 92,00 |
| 22.07.2026 | 64,64 | 65,31 | 63,75 | 64,11 | -1,13% | 15,00 |
| 21.07.2026 | 65,02 | 65,29 | 64,32 | 64,84 | -0,25% | 669,00 |
| 20.07.2026 | 65,88 | 66,50 | 64,83 | 65,00 | -0,90% | 172,00 |
| 17.07.2026 | 66,94 | 68,13 | 65,50 | 65,59 | -2,34% | - |
| 16.07.2026 | 64,71 | 67,65 | 64,59 | 67,16 | 4,16% | 160,00 |
| 15.07.2026 | 65,30 | 66,10 | 64,44 | 64,48 | -1,38% | 76,00 |
| 14.07.2026 | 66,28 | 66,61 | 65,23 | 65,38 | -1,49% | 101,00 |
| 13.07.2026 | 65,76 | 66,86 | 65,28 | 66,37 | 0,55% | 204,00 |
| 10.07.2026 | 65,50 | 66,51 | 65,34 | 66,01 | 0,75% | 71,00 |
| 09.07.2026 | 65,32 | 65,89 | 64,44 | 65,52 | 0,85% | 85,00 |
| 08.07.2026 | 64,66 | 65,17 | 63,64 | 64,97 | 0,12% | 19,00 |
| 07.07.2026 | 64,07 | 66,49 | 64,05 | 64,89 | 1,45% | 31,00 |
| 06.07.2026 | 65,49 | 65,67 | 63,68 | 63,96 | -2,25% | 80,00 |
| 03.07.2026 | 65,46 | 65,77 | 64,99 | 65,43 | 0,21% | - |
| 02.07.2026 | 62,75 | 65,29 | 62,56 | 65,29 | 3,73% | 413,00 |
| 01.07.2026 | 63,36 | 64,38 | 62,94 | 62,94 | -0,82% | 13,00 |
| 30.06.2026 | 64,38 | 64,74 | 63,22 | 63,46 | -0,56% | 7,00 |
| 29.06.2026 | 65,57 | 65,88 | 63,18 | 63,82 | -1,38% | 182,00 |
| 26.06.2026 | 64,19 | 64,89 | 63,77 | 64,71 | 0,15% | - |
| 25.06.2026 | 64,06 | 64,65 | 63,36 | 64,61 | 0,83% | 139,00 |
| 24.06.2026 | 62,98 | 64,56 | 62,93 | 64,08 | 1,73% | - |
| 23.06.2026 | 62,16 | 63,11 | 61,82 | 62,99 | 0,17% | 239,00 |
| 22.06.2026 | 64,90 | 65,00 | 62,34 | 62,88 | -2,92% | 41,00 |
| 19.06.2026 | 64,07 | 65,33 | 63,84 | 64,77 | 0,87% | 7,00 |
| 18.06.2026 | 64,80 | 65,55 | 64,03 | 64,21 | -0,48% | 146,00 |
| 17.06.2026 | 65,72 | 66,02 | 64,48 | 64,52 | -1,71% | 55,00 |
| 16.06.2026 | 65,32 | 66,34 | 65,16 | 65,64 | 0,61% | 6,00 |
| 15.06.2026 | 65,09 | 65,44 | 64,27 | 65,24 | 0,91% | 104,00 |
| 12.06.2026 | 63,95 | 64,73 | 63,83 | 64,65 | 1,97% | 60,00 |
| 11.06.2026 | 63,60 | 64,16 | 63,00 | 63,40 | -0,14% | 10,00 |
| 10.06.2026 | 62,86 | 63,57 | 62,25 | 63,49 | 0,75% | 27,00 |
| 09.06.2026 | 62,00 | 63,12 | 61,77 | 63,02 | 1,37% | - |
| 08.06.2026 | 62,78 | 63,24 | 61,73 | 62,17 | -1,25% | 94,00 |
| 05.06.2026 | 61,82 | 62,96 | 61,37 | 62,96 | 1,71% | 30,00 |
| 04.06.2026 | 62,68 | 63,73 | 61,80 | 61,90 | -1,79% | 23,00 |
| 03.06.2026 | 61,80 | 63,87 | 61,36 | 63,03 | 2,27% | 84,00 |
| 02.06.2026 | 62,36 | 62,64 | 61,43 | 61,63 | -1,58% | 235,00 |
| 01.06.2026 | 64,17 | 64,68 | 62,12 | 62,62 | -2,22% | 313,00 |
| 29.05.2026 | 63,88 | 64,66 | 63,40 | 64,04 | 0,00% | 53,00 |
| 28.05.2026 | 64,43 | 64,43 | 63,75 | 64,04 | -1,08% | 75,00 |
| 27.05.2026 | 64,88 | 65,25 | 64,44 | 64,74 | -0,15% | 52,00 |
| 26.05.2026 | 65,05 | 66,01 | 64,63 | 64,84 | -0,99% | 40,00 |
| 25.05.2026 | 65,27 | 65,78 | 64,70 | 65,49 | 0,91% | 199,00 |
| 22.05.2026 | 65,78 | 66,30 | 64,22 | 64,90 | -1,02% | 85,00 |
| 21.05.2026 | 65,80 | 66,06 | 64,62 | 65,57 | -0,09% | 29,00 |
| 20.05.2026 | 65,29 | 66,10 | 64,76 | 65,63 | 0,51% | 239,00 |
| 19.05.2026 | 64,89 | 65,85 | 64,70 | 65,30 | 0,11% | 121,00 |
| 18.05.2026 | 64,95 | 65,63 | 64,26 | 65,23 | 0,14% | 17,00 |
| 15.05.2026 | 65,48 | 66,07 | 65,02 | 65,14 | -0,47% | 53,00 |
| 14.05.2026 | 65,45 | 66,24 | 64,73 | 65,45 | 0,37% | 24,00 |
| 13.05.2026 | 66,74 | 67,87 | 65,03 | 65,21 | -2,31% | 272,00 |
| 12.05.2026 | 66,47 | 67,35 | 65,78 | 66,75 | 0,18% | 147,00 |
| 11.05.2026 | 67,59 | 67,86 | 66,57 | 66,63 | -1,36% | 174,00 |
| 08.05.2026 | 67,47 | 68,00 | 66,65 | 67,55 | 0,07% | 520,00 |
| 07.05.2026 | 65,74 | 67,59 | 64,50 | 67,50 | 2,77% | 513,00 |
| 06.05.2026 | 69,71 | 70,69 | 64,96 | 65,68 | -6,08% | 587,00 |
| 05.05.2026 | 68,65 | 70,02 | 68,24 | 69,93 | 2,09% | 81,00 |
| 04.05.2026 | 68,31 | 69,20 | 67,58 | 68,50 | -0,38% | 308,00 |
| 30.04.2026 | 67,04 | 69,04 | 66,93 | 68,76 | 2,11% | 67,00 |
| 29.04.2026 | 67,28 | 67,79 | 66,75 | 67,34 | 0,60% | 220,00 |
| 28.04.2026 | 67,39 | 68,11 | 66,74 | 66,94 | -0,59% | 69,00 |
| 27.04.2026 | 68,86 | 69,08 | 67,27 | 67,34 | -2,59% | 520,00 |
| 24.04.2026 | 69,49 | 69,70 | 68,83 | 69,13 | -0,60% | 61,00 |
| 23.04.2026 | 67,11 | 69,71 | 67,03 | 69,55 | 3,10% | 107,00 |
| 22.04.2026 | 67,28 | 67,70 | 66,93 | 67,46 | 0,34% | 100,00 |