63,230€
-0,11%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 63,44 | 63,44 | 63,20 | 63,25 | -0,08% | - |
| 05.03.2026 | 61,17 | 63,38 | 60,98 | 63,30 | 3,36% | - |
| 04.03.2026 | 61,97 | 62,22 | 60,66 | 61,24 | -1,59% | - |
| 03.03.2026 | 61,55 | 62,84 | 60,63 | 62,23 | 0,92% | - |
| 02.03.2026 | 60,10 | 62,45 | 60,10 | 61,66 | 2,39% | 52,00 |
| 27.02.2026 | 59,23 | 61,01 | 58,49 | 60,22 | 1,43% | 25,00 |
| 26.02.2026 | 57,20 | 59,78 | 57,09 | 59,37 | 3,59% | - |
| 25.02.2026 | 58,45 | 58,69 | 57,08 | 57,31 | -1,22% | - |
| 24.02.2026 | 57,31 | 58,19 | 57,23 | 58,02 | 1,59% | - |
| 23.02.2026 | 58,38 | 58,75 | 56,96 | 57,11 | -2,26% | 12,00 |
| 20.02.2026 | 58,28 | 58,54 | 57,88 | 58,43 | 0,10% | 4,00 |
| 19.02.2026 | 58,46 | 58,95 | 58,02 | 58,37 | 0,19% | 2,00 |
| 18.02.2026 | 57,54 | 58,40 | 57,46 | 58,26 | 1,69% | - |
| 17.02.2026 | 56,14 | 57,38 | 55,84 | 57,29 | 2,62% | - |
| 16.02.2026 | 55,74 | 56,09 | 55,74 | 55,83 | 1,05% | - |
| 13.02.2026 | 56,17 | 56,98 | 55,13 | 55,25 | -1,93% | 400,00 |
| 12.02.2026 | 59,86 | 60,13 | 55,46 | 56,34 | -5,56% | 4,00 |
| 11.02.2026 | 59,42 | 59,74 | 58,97 | 59,66 | 0,96% | 20,00 |
| 10.02.2026 | 59,56 | 60,07 | 59,09 | 59,09 | -0,87% | - |
| 09.02.2026 | 59,84 | 60,37 | 59,32 | 59,61 | -0,55% | 39,00 |
| 06.02.2026 | 59,72 | 60,48 | 58,62 | 59,94 | 0,62% | 13,00 |
| 05.02.2026 | 58,70 | 60,48 | 58,70 | 59,57 | 2,44% | 203,00 |
| 04.02.2026 | 56,75 | 58,29 | 56,53 | 58,15 | 2,45% | - |
| 03.02.2026 | 57,05 | 57,59 | 56,65 | 56,76 | -0,14% | 5,00 |
| 02.02.2026 | 56,67 | 56,97 | 55,95 | 56,84 | 0,53% | - |
| 30.01.2026 | 56,37 | 57,59 | 55,86 | 56,54 | -0,16% | - |
| 29.01.2026 | 56,40 | 57,00 | 56,13 | 56,63 | 0,16% | 40,00 |
| 28.01.2026 | 56,45 | 57,68 | 56,14 | 56,54 | 0,07% | 20,00 |
| 27.01.2026 | 56,55 | 57,12 | 56,03 | 56,50 | -0,05% | - |
| 26.01.2026 | 57,84 | 58,70 | 56,38 | 56,53 | -2,62% | 47,00 |
| 23.01.2026 | 58,32 | 58,60 | 57,92 | 58,05 | -0,96% | 4,00 |
| 22.01.2026 | 58,44 | 59,09 | 58,05 | 58,61 | 0,72% | - |
| 21.01.2026 | 58,28 | 59,53 | 58,11 | 58,19 | 0,00% | 2,00 |
| 20.01.2026 | 58,74 | 58,74 | 57,56 | 58,19 | -0,95% | 3,00 |
| 19.01.2026 | 58,30 | 59,02 | 58,15 | 58,75 | -0,51% | - |
| 16.01.2026 | 59,90 | 59,99 | 58,64 | 59,05 | -1,39% | 6,00 |
| 15.01.2026 | 60,01 | 60,31 | 59,60 | 59,88 | -0,08% | 25,00 |
| 14.01.2026 | 59,54 | 60,14 | 59,19 | 59,93 | 0,79% | 20,00 |
| 13.01.2026 | 59,62 | 60,47 | 59,25 | 59,46 | -0,27% | - |
| 12.01.2026 | 59,32 | 59,67 | 58,55 | 59,62 | 1,05% | - |
| 09.01.2026 | 58,90 | 59,47 | 58,09 | 59,00 | 0,34% | - |
| 08.01.2026 | 58,10 | 58,88 | 57,32 | 58,80 | 1,89% | - |
| 07.01.2026 | 57,92 | 58,49 | 57,58 | 57,71 | -0,29% | 6,00 |
| 06.01.2026 | 57,09 | 58,10 | 56,76 | 57,88 | 0,84% | - |
| 05.01.2026 | 58,10 | 58,21 | 56,82 | 57,40 | -0,91% | - |
| 02.01.2026 | 58,24 | 58,41 | 57,03 | 57,93 | -1,09% | - |
| 30.12.2025 | 58,96 | 58,96 | 58,51 | 58,57 | 0,03% | - |
| 29.12.2025 | 59,34 | 60,33 | 58,52 | 58,55 | 0,17% | - |
| 23.12.2025 | 59,15 | 59,34 | 58,44 | 58,45 | -2,04% | 340,00 |
| 22.12.2025 | 59,82 | 59,87 | 59,34 | 59,67 | 0,12% | - |
| 19.12.2025 | 59,66 | 59,87 | 59,51 | 59,60 | 0,08% | - |
| 18.12.2025 | 59,80 | 60,31 | 59,52 | 59,55 | -0,80% | - |
| 17.12.2025 | 59,92 | 60,42 | 59,78 | 60,03 | 0,05% | 35,00 |
| 16.12.2025 | 60,40 | 60,55 | 59,86 | 60,00 | -0,45% | 7,00 |
| 15.12.2025 | 59,90 | 60,65 | 59,90 | 60,27 | -0,02% | - |
| 12.12.2025 | 60,03 | 60,57 | 60,03 | 60,28 | 0,33% | - |
| 11.12.2025 | 60,51 | 60,81 | 59,51 | 60,08 | -0,79% | - |
| 10.12.2025 | 61,10 | 61,51 | 60,39 | 60,56 | -1,46% | 4,00 |
| 09.12.2025 | 61,61 | 62,26 | 61,25 | 61,46 | -0,05% | - |
| 08.12.2025 | 63,28 | 63,63 | 61,49 | 61,49 | -2,52% | 28,00 |
| 05.12.2025 | 61,79 | 63,29 | 61,62 | 63,08 | 1,97% | - |
| 04.12.2025 | 61,41 | 62,13 | 61,41 | 61,86 | 0,29% | 3,00 |
| 03.12.2025 | 61,33 | 61,84 | 60,98 | 61,68 | 0,29% | 30,00 |
| 02.12.2025 | 61,59 | 62,56 | 61,17 | 61,50 | -0,24% | 6,00 |
| 01.12.2025 | 62,43 | 62,68 | 61,61 | 61,65 | -1,56% | 4,00 |
| 28.11.2025 | 62,54 | 63,11 | 62,25 | 62,63 | 0,37% | 5,00 |
| 27.11.2025 | 62,29 | 62,49 | 62,20 | 62,40 | 0,03% | 1,00 |
| 26.11.2025 | 62,27 | 63,00 | 62,14 | 62,38 | 0,60% | - |
| 25.11.2025 | 60,73 | 62,57 | 60,45 | 62,01 | 2,26% | 101,00 |
| 24.11.2025 | 61,21 | 61,36 | 60,60 | 60,64 | -1,32% | 1,00 |
| 21.11.2025 | 59,04 | 61,61 | 58,93 | 61,45 | 3,92% | 30,00 |
| 20.11.2025 | 58,80 | 59,72 | 58,80 | 59,13 | 0,58% | - |
| 19.11.2025 | 58,30 | 59,11 | 58,06 | 58,79 | 0,94% | - |
| 18.11.2025 | 58,72 | 58,72 | 58,07 | 58,24 | -0,26% | 12,00 |
| 17.11.2025 | 59,12 | 60,08 | 58,29 | 58,39 | -1,42% | 19,00 |
| 14.11.2025 | 59,55 | 60,27 | 58,03 | 59,23 | -1,99% | 215,00 |
| 13.11.2025 | 59,64 | 60,49 | 59,41 | 60,43 | 1,00% | - |
| 12.11.2025 | 59,54 | 59,91 | 59,04 | 59,83 | 0,62% | - |
| 11.11.2025 | 59,84 | 59,89 | 59,13 | 59,46 | -0,78% | - |
| 10.11.2025 | 58,56 | 60,10 | 58,56 | 59,93 | 2,08% | - |
| 07.11.2025 | 59,04 | 59,33 | 58,11 | 58,71 | -0,76% | - |
| 06.11.2025 | 58,24 | 59,21 | 58,06 | 59,16 | 1,35% | 45,00 |
| 05.11.2025 | 57,62 | 58,58 | 57,12 | 58,37 | 1,37% | - |
| 04.11.2025 | 57,14 | 57,85 | 56,72 | 57,58 | 1,02% | - |
| 03.11.2025 | 57,01 | 57,10 | 56,07 | 57,00 | 0,00% | - |
| 31.10.2025 | 57,98 | 58,13 | 56,80 | 57,00 | -2,50% | - |
| 30.10.2025 | 57,86 | 59,84 | 56,43 | 58,46 | 2,80% | - |
| 29.10.2025 | 57,28 | 57,50 | 56,26 | 56,87 | -1,25% | - |
| 28.10.2025 | 57,86 | 58,29 | 57,45 | 57,59 | -0,35% | 3,00 |
| 27.10.2025 | 57,98 | 58,42 | 57,67 | 57,79 | -0,36% | - |
| 24.10.2025 | 58,07 | 58,30 | 57,71 | 58,00 | -0,14% | - |
| 23.10.2025 | 58,28 | 59,42 | 57,82 | 58,08 | -0,67% | 215,00 |
| 22.10.2025 | 58,19 | 58,67 | 57,91 | 58,47 | 0,39% | - |
| 21.10.2025 | 58,25 | 58,55 | 58,03 | 58,24 | 0,05% | 2,00 |
| 20.10.2025 | 57,94 | 58,69 | 57,65 | 58,21 | 0,64% | 3,00 |
| 17.10.2025 | 57,70 | 57,89 | 57,07 | 57,84 | 0,28% | - |
| 16.10.2025 | 59,50 | 59,67 | 57,59 | 57,68 | -3,04% | 29,00 |
| 15.10.2025 | 59,16 | 59,62 | 58,95 | 59,49 | 0,52% | - |
| 14.10.2025 | 57,90 | 59,26 | 57,35 | 59,18 | 2,37% | 2,00 |
| 13.10.2025 | 57,52 | 58,27 | 57,33 | 57,81 | 0,66% | - |