62,960€
-0,05%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 67,13 | 67,54 | 66,64 | 67,23 | 0,57% | 116,00 |
| 20.04.2026 | 66,18 | 67,19 | 66,06 | 66,85 | 0,44% | 5,00 |
| 17.04.2026 | 65,95 | 66,78 | 65,47 | 66,56 | 1,03% | 242,00 |
| 16.04.2026 | 66,74 | 67,45 | 65,62 | 65,88 | -1,38% | - |
| 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 |