66,260€
-0,81%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 66,74 | 67,45 | 66,30 | 66,35 | -0,67% | - |
| 15.04.2026 | 66,59 | 67,42 | 66,26 | 66,80 | 0,15% | 331,00 |
| 14.04.2026 | 65,82 | 66,77 | 65,58 | 66,70 | 1,17% | 25,00 |
| 13.04.2026 | 64,96 | 66,13 | 64,70 | 65,93 | 1,15% | 225,00 |
| 10.04.2026 | 65,68 | 66,26 | 65,07 | 65,18 | -1,11% | 73,00 |
| 09.04.2026 | 66,44 | 67,12 | 65,80 | 65,91 | -1,04% | 182,00 |
| 08.04.2026 | 67,00 | 67,44 | 65,08 | 66,60 | 0,48% | 636,00 |
| 07.04.2026 | 66,64 | 67,28 | 65,98 | 66,28 | -0,69% | 513,00 |
| 02.04.2026 | 64,34 | 66,85 | 63,94 | 66,74 | 2,96% | 240,00 |
| 01.04.2026 | 64,03 | 64,82 | 63,44 | 64,82 | 1,38% | 101,00 |
| 31.03.2026 | 64,87 | 65,16 | 63,57 | 63,94 | -0,71% | 98,00 |
| 30.03.2026 | 62,16 | 65,10 | 61,98 | 64,40 | 3,87% | 572,00 |
| 27.03.2026 | 63,37 | 63,51 | 61,82 | 62,00 | -2,08% | - |
| 26.03.2026 | 62,84 | 64,14 | 62,58 | 63,32 | 0,67% | 29,00 |
| 25.03.2026 | 63,89 | 64,15 | 61,77 | 62,90 | -1,53% | 352,00 |
| 24.03.2026 | 64,71 | 65,28 | 63,88 | 63,88 | -1,15% | 1.299,00 |
| 23.03.2026 | 63,18 | 65,04 | 63,02 | 64,62 | 1,35% | 84,00 |
| 20.03.2026 | 64,00 | 64,23 | 63,36 | 63,76 | -0,50% | 21,00 |
| 19.03.2026 | 64,26 | 64,66 | 63,62 | 64,08 | -1,35% | 611,00 |
| 18.03.2026 | 65,60 | 65,60 | 64,72 | 64,96 | -0,17% | 167,00 |
| 17.03.2026 | 64,84 | 65,50 | 64,54 | 65,07 | 0,20% | 340,00 |
| 16.03.2026 | 63,74 | 65,04 | 63,36 | 64,94 | 2,04% | 276,00 |
| 13.03.2026 | 62,68 | 63,81 | 62,46 | 63,64 | 0,90% | 26,00 |
| 12.03.2026 | 61,85 | 63,47 | 61,66 | 63,07 | 1,71% | 93,00 |
| 11.03.2026 | 61,99 | 62,67 | 61,26 | 62,01 | 0,32% | - |
| 10.03.2026 | 63,18 | 63,78 | 61,81 | 61,81 | -2,15% | 410,00 |
| 09.03.2026 | 62,50 | 63,24 | 61,24 | 63,17 | -1,08% | 1.858,00 |
| 06.03.2026 | 63,27 | 64,10 | 62,22 | 63,86 | 0,85% | 856,00 |
| 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 |