60,350€
0,12%
Echtzeit-Aktienkurs Restaurant Brands International
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 57,72 | 58,01 | 57,24 | 57,43 | -0,52% | - |
| 09.10.2025 | 57,77 | 58,48 | 57,64 | 57,73 | 0,07% | - |
| 08.10.2025 | 57,76 | 58,15 | 57,43 | 57,69 | -0,40% | - |
| 07.10.2025 | 58,81 | 59,28 | 57,69 | 57,92 | -1,33% | 5,00 |
| 06.10.2025 | 58,39 | 58,92 | 58,27 | 58,70 | 0,81% | - |
| 03.10.2025 | 57,58 | 58,34 | 57,56 | 58,23 | 1,38% | - |
| 02.10.2025 | 55,92 | 57,68 | 55,92 | 57,44 | 2,81% | - |
| 01.10.2025 | 54,99 | 55,91 | 54,24 | 55,87 | 1,95% | 16,00 |
| 30.09.2025 | 55,74 | 56,21 | 54,57 | 54,80 | -2,06% | 1,00 |
| 29.09.2025 | 55,50 | 56,07 | 55,16 | 55,95 | 1,14% | 102,00 |
| 26.09.2025 | 55,34 | 55,89 | 55,14 | 55,32 | -0,09% | - |
| 25.09.2025 | 54,93 | 55,58 | 54,86 | 55,37 | 1,02% | 40,00 |
| 24.09.2025 | 54,35 | 55,07 | 54,19 | 54,81 | 0,57% | - |
| 23.09.2025 | 54,30 | 54,64 | 54,02 | 54,50 | -0,47% | - |
| 22.09.2025 | 54,28 | 54,80 | 53,89 | 54,76 | 1,24% | - |
| 19.09.2025 | 53,46 | 54,19 | 53,39 | 54,09 | 0,95% | 9,00 |
| 18.09.2025 | 54,17 | 54,64 | 53,47 | 53,58 | -0,92% | 11,00 |
| 17.09.2025 | 53,82 | 54,59 | 53,82 | 54,08 | 0,33% | - |
| 16.09.2025 | 54,27 | 54,67 | 53,69 | 53,90 | -0,61% | 1,00 |
| 15.09.2025 | 53,66 | 55,05 | 53,58 | 54,23 | 0,86% | - |
| 12.09.2025 | 54,14 | 54,15 | 53,57 | 53,77 | -0,63% | - |
| 11.09.2025 | 52,93 | 54,14 | 52,61 | 54,11 | 2,99% | - |
| 10.09.2025 | 52,75 | 53,45 | 52,45 | 52,54 | -0,57% | - |
| 09.09.2025 | 52,67 | 53,01 | 52,51 | 52,84 | 0,63% | 102,00 |
| 08.09.2025 | 53,84 | 54,09 | 52,21 | 52,51 | -2,42% | - |
| 05.09.2025 | 53,12 | 53,90 | 52,87 | 53,81 | 1,05% | - |
| 04.09.2025 | 53,60 | 53,71 | 53,08 | 53,25 | -0,49% | - |
| 03.09.2025 | 53,65 | 54,08 | 53,29 | 53,51 | -0,41% | 30,00 |
| 02.09.2025 | 54,26 | 54,48 | 53,55 | 53,73 | -0,81% | - |
| 01.09.2025 | 53,94 | 54,22 | 53,83 | 54,17 | 0,00% | 212,00 |
| 29.08.2025 | 53,98 | 54,36 | 53,71 | 54,17 | 0,31% | 2,00 |
| 28.08.2025 | 53,86 | 54,02 | 53,37 | 54,00 | 0,28% | 4,00 |
| 27.08.2025 | 54,05 | 54,41 | 53,79 | 53,85 | -0,19% | 20,00 |
| 26.08.2025 | 54,59 | 54,93 | 53,75 | 53,95 | -0,22% | - |
| 25.08.2025 | 54,09 | 54,41 | 53,74 | 54,07 | 0,11% | 34,00 |
| 22.08.2025 | 55,08 | 55,24 | 53,98 | 54,01 | -1,71% | 3,00 |
| 21.08.2025 | 55,26 | 55,28 | 54,45 | 54,95 | 0,48% | 6,00 |
| 20.08.2025 | 57,28 | 57,28 | 54,69 | 54,69 | -4,27% | 42,00 |
| 19.08.2025 | 56,19 | 57,45 | 56,19 | 57,13 | 1,22% | - |
| 18.08.2025 | 56,35 | 56,90 | 55,63 | 56,44 | 1,09% | - |
| 15.08.2025 | 55,66 | 56,33 | 55,16 | 55,83 | -0,20% | 28,00 |
| 14.08.2025 | 55,68 | 56,15 | 55,32 | 55,94 | -0,09% | - |
| 13.08.2025 | 55,68 | 56,12 | 55,12 | 55,99 | 0,81% | 1,00 |
| 12.08.2025 | 56,41 | 56,41 | 55,40 | 55,54 | -1,09% | - |
| 11.08.2025 | 55,58 | 56,62 | 55,33 | 56,15 | 1,24% | 26,00 |
| 08.08.2025 | 55,80 | 56,46 | 55,40 | 55,46 | -0,84% | 16,00 |
| 07.08.2025 | 58,85 | 59,26 | 55,18 | 55,93 | -4,96% | 150,00 |
| 06.08.2025 | 58,89 | 59,23 | 58,58 | 58,85 | -0,15% | - |
| 05.08.2025 | 60,07 | 60,23 | 58,87 | 58,94 | -1,47% | 2,00 |
| 04.08.2025 | 58,69 | 60,16 | 58,69 | 59,82 | 1,39% | 30,00 |
| 01.08.2025 | 59,44 | 60,16 | 58,77 | 59,00 | -0,69% | - |
| 31.07.2025 | 60,09 | 60,35 | 59,21 | 59,41 | -1,21% | - |
| 30.07.2025 | 59,62 | 60,43 | 59,45 | 60,14 | 1,01% | - |
| 29.07.2025 | 59,60 | 60,16 | 59,26 | 59,54 | -0,12% | 100,00 |