68,270€
-1,29%
Echtzeit-Aktienkurs Restaurant Brands International
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,24 | 69,58 | 67,97 | 68,32 | -1,21% | 215,00 |
| 11.11.2026 | 69,74 | 70,20 | 68,47 | 69,16 | -0,50% | 13,00 |
| 10.11.2026 | 69,36 | 69,79 | 68,36 | 69,51 | 0,61% | 42,00 |
| 09.11.2026 | 69,82 | 70,01 | 68,59 | 69,09 | -0,83% | 262,00 |
| 06.11.2026 | 69,50 | 70,56 | 68,69 | 69,67 | -0,47% | 181,00 |
| 05.11.2026 | 69,84 | 71,02 | 69,08 | 70,00 | 0,52% | 1.445,00 |
| 04.11.2026 | 66,22 | 69,69 | 66,06 | 69,64 | 5,18% | 481,00 |
| 03.11.2026 | 66,32 | 66,90 | 65,76 | 66,21 | -0,72% | 21,00 |
| 02.11.2026 | 65,03 | 66,75 | 64,75 | 66,69 | 2,58% | 312,00 |
| 30.10.2026 | 65,96 | 66,25 | 64,70 | 65,01 | -1,28% | 273,00 |
| 29.10.2026 | 67,14 | 67,62 | 64,21 | 65,85 | -0,72% | 1.222,00 |
| 28.10.2026 | 66,41 | 67,68 | 66,27 | 66,33 | -0,17% | 569,00 |
| 27.10.2026 | 66,79 | 67,20 | 65,95 | 66,44 | -0,08% | 406,00 |
| 26.10.2026 | 67,30 | 68,24 | 65,95 | 66,49 | -1,38% | 15,00 |
| 23.10.2026 | 67,94 | 68,32 | 66,43 | 67,42 | -0,79% | 22,00 |
| 22.10.2026 | 65,68 | 68,12 | 65,56 | 67,96 | 2,95% | 302,00 |
| 21.10.2026 | 66,95 | 67,19 | 65,97 | 66,01 | -1,24% | 28,00 |
| 20.10.2026 | 66,26 | 67,54 | 66,12 | 66,84 | 0,69% | 1,00 |
| 19.10.2026 | 66,96 | 67,28 | 65,85 | 66,38 | -0,23% | 2,00 |
| 16.10.2026 | 66,12 | 66,94 | 65,68 | 66,53 | 0,67% | 101,00 |
| 15.10.2026 | 64,57 | 66,61 | 64,57 | 66,09 | 2,09% | - |
| 14.10.2026 | 63,77 | 64,82 | 63,50 | 64,74 | 0,94% | 36,00 |
| 13.10.2026 | 63,76 | 64,18 | 63,26 | 64,14 | 0,69% | 105,00 |
| 12.10.2026 | 63,51 | 63,85 | 62,94 | 63,70 | 0,57% | 36,00 |
| 09.10.2026 | 62,99 | 63,66 | 62,79 | 63,34 | 0,51% | 79,00 |
| 08.10.2026 | 61,87 | 63,32 | 61,32 | 63,02 | 1,61% | 229,00 |
| 07.10.2026 | 62,46 | 63,09 | 61,98 | 62,02 | -0,74% | 173,00 |
| 06.10.2026 | 62,36 | 63,10 | 62,12 | 62,48 | 0,00% | 38,00 |
| 05.10.2026 | 62,42 | 62,84 | 61,73 | 62,48 | 0,40% | 562,00 |
| 02.10.2026 | 62,20 | 62,62 | 61,47 | 62,23 | 0,32% | 62,00 |
| 01.10.2026 | 62,87 | 63,04 | 61,66 | 62,03 | -1,35% | 248,00 |
| 30.09.2026 | 63,27 | 63,31 | 62,60 | 62,88 | -0,44% | 296,00 |
| 29.09.2026 | 62,89 | 63,35 | 62,32 | 63,16 | 0,53% | 38,00 |
| 28.09.2026 | 62,73 | 63,26 | 62,37 | 62,83 | 0,35% | 47,00 |
| 25.09.2026 | 62,43 | 63,00 | 61,22 | 62,61 | 0,43% | 108,00 |
| 24.09.2026 | 62,81 | 63,12 | 62,29 | 62,34 | -1,28% | 175,00 |
| 23.09.2026 | 63,00 | 63,50 | 62,27 | 63,15 | 0,54% | 26,00 |
| 22.09.2026 | 63,29 | 64,45 | 62,72 | 62,81 | -0,98% | 112,00 |
| 21.09.2026 | 63,78 | 64,24 | 62,84 | 63,43 | 0,11% | 57,00 |
| 18.09.2026 | 63,66 | 64,18 | 62,80 | 63,36 | -0,36% | 101,00 |
| 17.09.2026 | 65,77 | 66,10 | 63,42 | 63,59 | -3,08% | 37,00 |
| 16.09.2026 | 65,55 | 66,23 | 65,16 | 65,61 | -0,11% | 81,00 |
| 15.09.2026 | 68,19 | 68,38 | 65,64 | 65,68 | -4,10% | 33,00 |
| 14.09.2026 | 66,51 | 68,59 | 66,14 | 68,49 | 2,90% | 83,00 |
| 11.09.2026 | 66,14 | 66,61 | 65,51 | 66,56 | 1,17% | 35,00 |
| 10.09.2026 | 66,44 | 66,86 | 65,70 | 65,79 | -1,51% | 387,00 |
| 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% | - |