55,700€
-0,55%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 56,02 | 57,30 | 55,11 | 55,86 | -0,27% | - |
| 26.06.2025 | 55,64 | 56,07 | 55,23 | 56,01 | 0,56% | - |
| 25.06.2025 | 56,43 | 56,68 | 55,67 | 55,70 | -1,14% | - |
| 24.06.2025 | 56,87 | 56,96 | 56,00 | 56,34 | -1,14% | 90,00 |
| 23.06.2025 | 57,68 | 57,85 | 56,70 | 56,99 | -0,61% | 193,00 |
| 20.06.2025 | 57,25 | 58,20 | 57,23 | 57,34 | 0,10% | 33,00 |
| 19.06.2025 | 57,58 | 57,66 | 57,13 | 57,28 | -0,54% | 4,00 |
| 18.06.2025 | 58,17 | 58,20 | 57,55 | 57,59 | -0,96% | - |
| 17.06.2025 | 58,07 | 58,25 | 57,60 | 58,15 | 0,24% | - |
| 16.06.2025 | 58,27 | 58,50 | 57,72 | 58,01 | -0,41% | 2,00 |
| 13.06.2025 | 58,99 | 59,44 | 58,16 | 58,25 | -1,24% | - |
| 12.06.2025 | 58,77 | 58,98 | 57,78 | 58,98 | 0,20% | - |
| 11.06.2025 | 60,75 | 60,77 | 58,73 | 58,86 | -2,98% | 20,00 |
| 10.06.2025 | 61,06 | 61,65 | 60,34 | 60,67 | -0,67% | 83,00 |
| 09.06.2025 | 62,59 | 62,75 | 60,31 | 61,08 | -2,43% | 200,00 |
| 06.06.2025 | 62,39 | 63,25 | 62,36 | 62,60 | 0,30% | 9,00 |
| 05.06.2025 | 62,68 | 62,87 | 62,20 | 62,41 | -0,51% | - |
| 04.06.2025 | 63,05 | 63,15 | 62,35 | 62,73 | -0,59% | - |
| 03.06.2025 | 62,93 | 63,53 | 62,62 | 63,10 | 0,29% | - |
| 02.06.2025 | 62,95 | 63,03 | 61,64 | 62,92 | -0,02% | - |
| 30.05.2025 | 62,44 | 62,97 | 62,12 | 62,93 | 1,24% | - |
| 29.05.2025 | 63,62 | 64,69 | 62,07 | 62,16 | -2,19% | 19,00 |
| 28.05.2025 | 63,25 | 63,66 | 62,95 | 63,55 | 0,47% | 25,00 |
| 27.05.2025 | 62,03 | 63,73 | 62,03 | 63,25 | 1,72% | - |
| 26.05.2025 | 61,66 | 62,66 | 61,37 | 62,18 | 0,86% | 42,00 |
| 23.05.2025 | 61,56 | 61,94 | 60,38 | 61,65 | 0,21% | - |
| 22.05.2025 | 61,25 | 61,70 | 60,94 | 61,52 | 0,29% | - |
| 21.05.2025 | 62,75 | 62,75 | 61,24 | 61,34 | -2,15% | - |
| 20.05.2025 | 63,50 | 63,59 | 62,52 | 62,69 | -1,20% | - |
| 19.05.2025 | 63,31 | 63,77 | 61,71 | 63,45 | 0,17% | 25,00 |
| 16.05.2025 | 62,31 | 63,36 | 61,96 | 63,34 | 1,67% | - |
| 15.05.2025 | 60,91 | 62,34 | 60,36 | 62,30 | 2,42% | - |
| 14.05.2025 | 60,65 | 60,90 | 59,77 | 60,83 | 0,25% | 3,00 |
| 13.05.2025 | 62,05 | 62,05 | 60,56 | 60,68 | -2,10% | 230,00 |
| 12.05.2025 | 59,70 | 62,19 | 59,70 | 61,98 | 3,78% | 101,00 |
| 09.05.2025 | 60,15 | 60,51 | 59,57 | 59,72 | -0,78% | - |
| 08.05.2025 | 60,07 | 62,16 | 58,66 | 60,19 | 0,20% | 6,00 |
| 07.05.2025 | 60,05 | 60,80 | 59,62 | 60,07 | 0,79% | - |
| 06.05.2025 | 58,99 | 60,38 | 58,31 | 59,60 | 1,03% | 1,00 |
| 05.05.2025 | 59,10 | 59,30 | 58,23 | 58,99 | 0,12% | - |
| 02.05.2025 | 56,09 | 58,95 | 56,09 | 58,92 | 3,46% | - |
| 30.04.2025 | 56,16 | 57,03 | 55,44 | 56,95 | 1,50% | 165,00 |
| 29.04.2025 | 55,56 | 56,38 | 55,42 | 56,11 | 0,70% | - |
| 28.04.2025 | 54,91 | 55,90 | 54,91 | 55,72 | 0,94% | - |
| 25.04.2025 | 54,75 | 55,53 | 54,62 | 55,20 | 0,44% | - |
| 24.04.2025 | 55,40 | 55,40 | 54,45 | 54,96 | -0,69% | 9,00 |
| 23.04.2025 | 55,94 | 58,05 | 55,21 | 55,34 | -1,02% | - |
| 22.04.2025 | 54,37 | 55,97 | 54,32 | 55,91 | 0,58% | 20,00 |
| 17.04.2025 | 54,63 | 56,13 | 54,09 | 55,59 | 1,70% | 8,00 |
| 16.04.2025 | 55,30 | 55,30 | 54,19 | 54,66 | -1,00% | 85,00 |
| 15.04.2025 | 55,41 | 56,07 | 54,93 | 55,21 | -0,47% | - |
| 14.04.2025 | 56,04 | 56,79 | 54,69 | 55,47 | 0,00% | - |
| 11.04.2025 | 54,36 | 55,60 | 53,24 | 55,47 | 1,26% | - |
| 10.04.2025 | 56,26 | 58,26 | 54,33 | 54,78 | -2,87% | 415,00 |
| 09.04.2025 | 54,79 | 57,24 | 53,21 | 56,40 | 3,05% | - |
| 08.04.2025 | 57,27 | 58,67 | 54,11 | 54,73 | -3,92% | - |
| 07.04.2025 | 58,02 | 58,39 | 55,36 | 56,96 | -2,05% | - |
| 04.04.2025 | 61,38 | 62,00 | 58,11 | 58,15 | -5,37% | - |
| 03.04.2025 | 60,17 | 61,82 | 58,13 | 61,45 | -0,34% | - |
| 02.04.2025 | 62,16 | 63,06 | 61,04 | 61,66 | -1,01% | 8,00 |
| 01.04.2025 | 60,15 | 62,51 | 60,15 | 62,29 | 0,96% | - |
| 31.03.2025 | 59,55 | 62,16 | 59,32 | 61,70 | 3,52% | 13,00 |
| 28.03.2025 | 63,59 | 63,98 | 59,52 | 59,60 | -6,44% | - |
| 27.03.2025 | 63,02 | 64,12 | 62,80 | 63,70 | 0,95% | 17,00 |
| 26.03.2025 | 62,61 | 63,27 | 61,60 | 63,10 | 2,87% | 15,00 |
| 25.03.2025 | 62,37 | 62,66 | 61,33 | 61,34 | -1,26% | - |
| 24.03.2025 | 62,20 | 62,29 | 61,66 | 62,12 | 0,26% | - |
| 21.03.2025 | 62,18 | 62,51 | 61,17 | 61,96 | -0,97% | - |
| 20.03.2025 | 62,39 | 62,99 | 62,23 | 62,57 | 0,16% | - |
| 19.03.2025 | 61,98 | 63,51 | 61,98 | 62,47 | 0,71% | - |
| 18.03.2025 | 61,78 | 62,53 | 61,31 | 62,03 | 0,40% | - |
| 17.03.2025 | 60,49 | 61,97 | 60,40 | 61,78 | 1,76% | - |
| 14.03.2025 | 60,61 | 60,89 | 59,94 | 60,71 | 0,13% | - |
| 13.03.2025 | 61,08 | 61,82 | 60,59 | 60,63 | -0,95% | - |
| 12.03.2025 | 63,07 | 63,14 | 60,49 | 61,21 | -1,77% | 31,00 |
| 11.03.2025 | 63,62 | 64,08 | 61,81 | 62,31 | -2,12% | - |
| 10.03.2025 | 64,23 | 64,95 | 60,14 | 63,66 | -0,86% | 25,00 |
| 07.03.2025 | 62,61 | 64,34 | 61,84 | 64,21 | 2,57% | 50,00 |
| 06.03.2025 | 61,78 | 62,67 | 60,88 | 62,60 | 1,20% | - |
| 05.03.2025 | 61,68 | 62,24 | 60,75 | 61,86 | 0,31% | - |
| 04.03.2025 | 61,82 | 62,67 | 61,24 | 61,67 | -0,24% | - |
| 03.03.2025 | 62,91 | 63,27 | 61,71 | 61,82 | -1,59% | - |
| 28.02.2025 | 62,71 | 63,25 | 62,39 | 62,82 | 0,16% | 4,00 |
| 27.02.2025 | 60,69 | 62,72 | 60,69 | 62,72 | 3,23% | - |
| 26.02.2025 | 61,12 | 61,43 | 60,37 | 60,76 | -0,69% | - |
| 25.02.2025 | 61,02 | 61,75 | 60,27 | 61,18 | 0,33% | - |
| 24.02.2025 | 60,00 | 61,47 | 59,41 | 60,98 | 2,44% | - |
| 21.02.2025 | 59,90 | 60,60 | 59,32 | 59,53 | -1,01% | - |
| 20.02.2025 | 60,63 | 60,83 | 59,39 | 60,14 | -0,84% | - |
| 19.02.2025 | 61,67 | 61,95 | 60,21 | 60,65 | -2,05% | - |
| 18.02.2025 | 61,60 | 62,54 | 60,40 | 61,92 | 0,55% | - |
| 17.02.2025 | 61,32 | 61,63 | 61,32 | 61,58 | 0,11% | - |
| 14.02.2025 | 63,52 | 63,57 | 60,21 | 61,51 | -3,04% | - |
| 13.02.2025 | 63,42 | 63,55 | 61,70 | 63,44 | 0,38% | - |
| 12.02.2025 | 64,57 | 66,97 | 63,05 | 63,20 | -2,26% | - |
| 11.02.2025 | 64,41 | 64,91 | 62,83 | 64,66 | 0,22% | 4,00 |
| 10.02.2025 | 61,96 | 64,52 | 61,75 | 64,52 | 3,86% | 14,00 |
| 07.02.2025 | 61,74 | 62,50 | 61,43 | 62,12 | 0,76% | - |
| 06.02.2025 | 60,09 | 62,60 | 60,09 | 61,65 | 2,31% | - |
| 05.02.2025 | 59,66 | 60,28 | 58,99 | 60,26 | 1,11% | - |