64,470€
0,53%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 64,13 | 64,68 | 63,78 | 64,22 | 0,14% | 10,00 |
| 31.10.2024 | 64,37 | 64,64 | 63,91 | 64,13 | -0,36% | 100,00 |
| 30.10.2024 | 65,20 | 65,88 | 64,30 | 64,36 | -1,29% | - |
| 29.10.2024 | 65,76 | 66,18 | 65,06 | 65,20 | -0,76% | - |
| 28.10.2024 | 65,34 | 65,93 | 65,09 | 65,70 | 0,55% | - |
| 25.10.2024 | 66,67 | 66,96 | 65,28 | 65,34 | -1,99% | - |
| 24.10.2024 | 68,17 | 68,34 | 66,55 | 66,67 | -2,17% | - |
| 23.10.2024 | 68,89 | 69,48 | 67,45 | 68,15 | -1,07% | - |
| 22.10.2024 | 67,28 | 69,63 | 66,16 | 68,89 | 2,42% | 50,00 |
| 21.10.2024 | 64,89 | 67,48 | 64,79 | 67,26 | 3,64% | - |
| 18.10.2024 | 65,62 | 65,62 | 64,55 | 64,90 | -1,16% | - |
| 17.10.2024 | 66,41 | 66,84 | 65,50 | 65,66 | -1,13% | 60,00 |
| 16.10.2024 | 65,38 | 66,45 | 65,18 | 66,41 | 1,54% | - |
| 15.10.2024 | 65,64 | 65,86 | 64,55 | 65,40 | -0,34% | - |
| 14.10.2024 | 64,47 | 65,98 | 64,29 | 65,62 | 1,50% | - |
| 11.10.2024 | 64,21 | 64,83 | 63,89 | 64,65 | 0,62% | - |
| 10.10.2024 | 64,45 | 64,83 | 63,09 | 64,25 | -0,40% | - |
| 09.10.2024 | 63,60 | 64,67 | 63,48 | 64,51 | 1,30% | - |
| 08.10.2024 | 63,68 | 64,10 | 63,12 | 63,68 | -0,06% | - |
| 07.10.2024 | 65,40 | 65,40 | 63,00 | 63,72 | -2,48% | - |
| 04.10.2024 | 64,31 | 65,66 | 64,30 | 65,34 | 1,54% | - |
| 03.10.2024 | 65,56 | 65,68 | 63,34 | 64,35 | -1,85% | 1,00 |
| 02.10.2024 | 65,50 | 65,99 | 65,08 | 65,56 | 0,06% | - |
| 01.10.2024 | 64,77 | 65,56 | 64,35 | 65,52 | 0,97% | - |
| 30.09.2024 | 63,82 | 64,94 | 63,58 | 64,89 | 1,58% | - |
| 27.09.2024 | 63,40 | 64,40 | 62,83 | 63,88 | 0,76% | - |
| 26.09.2024 | 62,85 | 63,89 | 62,53 | 63,40 | 0,89% | - |
| 25.09.2024 | 63,18 | 63,21 | 62,39 | 62,84 | -0,63% | - |
| 24.09.2024 | 63,50 | 63,82 | 62,92 | 63,24 | -0,32% | 1,00 |
| 23.09.2024 | 62,97 | 63,62 | 62,81 | 63,44 | 0,75% | - |
| 20.09.2024 | 63,68 | 63,68 | 62,36 | 62,97 | -1,11% | - |
| 19.09.2024 | 62,29 | 63,72 | 62,22 | 63,68 | 2,10% | - |
| 18.09.2024 | 62,35 | 63,04 | 61,86 | 62,37 | 0,03% | - |
| 17.09.2024 | 62,81 | 63,50 | 62,05 | 62,35 | -0,76% | - |
| 16.09.2024 | 62,41 | 63,09 | 61,72 | 62,83 | 0,74% | - |
| 13.09.2024 | 62,37 | 63,24 | 62,17 | 62,37 | -0,22% | 200,00 |
| 12.09.2024 | 62,59 | 63,09 | 62,07 | 62,51 | -0,10% | - |
| 11.09.2024 | 60,39 | 63,40 | 59,91 | 62,57 | 3,75% | - |
| 10.09.2024 | 61,52 | 61,91 | 60,15 | 60,31 | -1,90% | - |
| 09.09.2024 | 60,97 | 61,96 | 60,86 | 61,48 | 0,62% | - |
| 06.09.2024 | 61,14 | 61,70 | 60,64 | 61,10 | -0,03% | - |
| 05.09.2024 | 61,96 | 62,09 | 60,99 | 61,12 | -1,39% | - |
| 04.09.2024 | 61,98 | 62,20 | 61,64 | 61,98 | 0,00% | - |
| 03.09.2024 | 62,87 | 63,32 | 61,80 | 61,98 | -1,42% | - |
| 02.09.2024 | 62,91 | 63,09 | 62,64 | 62,87 | -0,06% | - |
| 30.08.2024 | 62,57 | 62,92 | 61,97 | 62,91 | 0,56% | - |
| 29.08.2024 | 62,15 | 63,09 | 62,00 | 62,56 | 0,59% | - |
| 28.08.2024 | 62,15 | 62,73 | 61,75 | 62,19 | 0,23% | - |
| 27.08.2024 | 62,69 | 62,96 | 62,03 | 62,05 | -1,05% | - |
| 26.08.2024 | 62,97 | 63,33 | 62,47 | 62,71 | -0,40% | - |
| 23.08.2024 | 64,21 | 64,93 | 62,65 | 62,96 | -1,82% | - |
| 22.08.2024 | 64,79 | 65,21 | 63,98 | 64,13 | -0,90% | - |
| 21.08.2024 | 64,23 | 65,05 | 64,17 | 64,71 | 0,75% | 8,00 |
| 20.08.2024 | 64,59 | 64,93 | 64,05 | 64,23 | -0,53% | - |
| 19.08.2024 | 64,21 | 65,21 | 64,11 | 64,57 | 0,56% | - |
| 16.08.2024 | 64,97 | 65,03 | 63,65 | 64,21 | -1,05% | 10,00 |
| 15.08.2024 | 64,25 | 65,17 | 64,11 | 64,89 | 0,87% | - |
| 14.08.2024 | 64,41 | 64,41 | 63,25 | 64,33 | -0,19% | 5,00 |
| 13.08.2024 | 63,86 | 64,89 | 62,24 | 64,45 | 0,89% | - |
| 12.08.2024 | 64,55 | 65,00 | 61,78 | 63,88 | -1,04% | 165,00 |
| 09.08.2024 | 65,88 | 66,53 | 63,20 | 64,55 | -2,21% | - |
| 08.08.2024 | 64,57 | 67,26 | 63,50 | 66,01 | 2,36% | - |
| 07.08.2024 | 65,62 | 66,30 | 64,46 | 64,49 | -1,87% | - |
| 06.08.2024 | 63,58 | 66,18 | 63,52 | 65,72 | 3,37% | - |
| 05.08.2024 | 64,31 | 65,89 | 60,94 | 63,58 | -1,01% | 20,00 |
| 02.08.2024 | 64,63 | 65,54 | 63,28 | 64,23 | -0,59% | - |
| 01.08.2024 | 64,83 | 65,15 | 63,95 | 64,61 | -0,06% | - |
| 31.07.2024 | 63,56 | 65,37 | 63,56 | 64,65 | 1,11% | - |
| 30.07.2024 | 64,11 | 64,56 | 63,59 | 63,94 | -0,36% | - |
| 29.07.2024 | 62,63 | 64,34 | 62,10 | 64,17 | 2,43% | - |
| 26.07.2024 | 63,24 | 64,70 | 62,61 | 62,65 | -0,84% | - |
| 25.07.2024 | 64,51 | 64,72 | 63,04 | 63,18 | -2,15% | 50,00 |
| 24.07.2024 | 65,66 | 65,69 | 63,72 | 64,57 | -1,69% | - |
| 23.07.2024 | 66,75 | 67,42 | 65,63 | 65,68 | -1,66% | 35,00 |
| 22.07.2024 | 66,85 | 67,10 | 65,69 | 66,79 | -0,18% | - |
| 19.07.2024 | 66,91 | 67,13 | 65,91 | 66,91 | 0,57% | - |
| 18.07.2024 | 69,10 | 69,10 | 66,39 | 66,53 | -2,86% | - |
| 17.07.2024 | 68,59 | 68,67 | 67,26 | 68,49 | -0,12% | - |
| 16.07.2024 | 66,43 | 68,66 | 66,27 | 68,57 | 3,44% | 10,00 |
| 15.07.2024 | 66,79 | 67,22 | 66,20 | 66,29 | -0,99% | - |
| 12.07.2024 | 66,27 | 67,07 | 66,16 | 66,95 | 1,15% | - |
| 11.07.2024 | 64,47 | 66,40 | 64,05 | 66,19 | 2,67% | - |
| 10.07.2024 | 62,95 | 64,48 | 62,89 | 64,47 | 2,27% | - |
| 09.07.2024 | 64,71 | 64,82 | 62,56 | 63,04 | -2,55% | - |
| 08.07.2024 | 64,17 | 65,27 | 64,00 | 64,69 | 0,75% | - |
| 05.07.2024 | 64,81 | 64,84 | 64,08 | 64,21 | -0,93% | - |
| 04.07.2024 | 65,12 | 65,30 | 64,64 | 64,81 | -0,32% | - |
| 03.07.2024 | 63,94 | 65,09 | 63,66 | 65,02 | 1,58% | - |
| 02.07.2024 | 65,84 | 65,84 | 63,71 | 64,01 | -2,07% | - |
| 01.07.2024 | 66,19 | 66,40 | 65,02 | 65,36 | -0,49% | - |
| 28.06.2024 | 64,93 | 66,79 | 64,63 | 65,68 | 1,09% | - |
| 27.06.2024 | 64,77 | 65,13 | 64,29 | 64,97 | -0,06% | - |
| 26.06.2024 | 64,77 | 65,12 | 64,42 | 65,01 | 0,34% | - |
| 25.06.2024 | 65,38 | 65,77 | 64,27 | 64,79 | -1,13% | - |
| 24.06.2024 | 64,77 | 65,61 | 64,39 | 65,53 | 1,11% | 10,00 |
| 21.06.2024 | 64,39 | 65,06 | 63,67 | 64,81 | 0,62% | - |
| 20.06.2024 | 63,58 | 64,50 | 63,57 | 64,41 | 1,31% | - |
| 19.06.2024 | 64,83 | 64,83 | 63,45 | 63,58 | -0,92% | 60,00 |
| 18.06.2024 | 64,37 | 64,89 | 64,03 | 64,17 | -0,65% | - |
| 17.06.2024 | 64,00 | 64,87 | 64,00 | 64,59 | 0,44% | - |