59,700€
-0,81%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 60,21 | 60,50 | 59,51 | 59,60 | -0,67% | - |
| 03.02.2025 | 58,87 | 60,35 | 58,18 | 60,00 | 1,21% | - |
| 31.01.2025 | 60,23 | 60,47 | 59,11 | 59,28 | -1,27% | 2,00 |
| 30.01.2025 | 59,46 | 60,29 | 59,27 | 60,04 | 0,96% | - |
| 29.01.2025 | 59,84 | 60,72 | 59,32 | 59,47 | -0,57% | - |
| 28.01.2025 | 59,48 | 60,31 | 59,16 | 59,81 | 0,50% | 200,00 |
| 27.01.2025 | 59,08 | 59,91 | 58,47 | 59,51 | 0,59% | - |
| 24.01.2025 | 59,08 | 59,97 | 58,59 | 59,16 | 0,17% | - |
| 23.01.2025 | 57,76 | 59,06 | 57,60 | 59,06 | 1,63% | - |
| 22.01.2025 | 58,53 | 58,56 | 57,44 | 58,11 | -0,36% | 3,00 |
| 21.01.2025 | 58,87 | 59,20 | 58,08 | 58,32 | -0,93% | 4,00 |
| 20.01.2025 | 58,85 | 59,60 | 58,73 | 58,87 | -0,07% | 252,00 |
| 17.01.2025 | 58,77 | 59,30 | 58,69 | 58,91 | 0,29% | 38,00 |
| 16.01.2025 | 59,04 | 59,49 | 58,31 | 58,74 | 0,05% | 132,00 |
| 15.01.2025 | 58,85 | 60,51 | 58,52 | 58,71 | -0,61% | 25,00 |
| 14.01.2025 | 59,50 | 59,90 | 58,47 | 59,07 | -0,89% | - |
| 13.01.2025 | 59,92 | 59,92 | 59,24 | 59,60 | 0,20% | 18,00 |
| 10.01.2025 | 60,55 | 60,84 | 59,45 | 59,48 | -1,75% | - |
| 09.01.2025 | 60,63 | 60,82 | 60,21 | 60,54 | -0,16% | - |
| 08.01.2025 | 60,89 | 61,38 | 60,42 | 60,64 | -0,66% | - |
| 07.01.2025 | 61,52 | 62,12 | 60,98 | 61,04 | -0,68% | 20,00 |
| 06.01.2025 | 62,85 | 63,20 | 61,36 | 61,46 | -2,38% | - |
| 03.01.2025 | 63,86 | 64,22 | 62,83 | 62,96 | -1,38% | - |
| 02.01.2025 | 62,99 | 64,47 | 62,30 | 63,84 | 1,74% | - |
| 30.12.2024 | 62,89 | 63,00 | 62,66 | 62,75 | -0,06% | - |
| 27.12.2024 | 63,38 | 63,38 | 62,73 | 62,79 | -0,93% | - |
| 23.12.2024 | 64,17 | 64,35 | 63,05 | 63,38 | -1,09% | 15,00 |
| 20.12.2024 | 62,78 | 64,23 | 62,32 | 64,08 | 1,26% | - |
| 19.12.2024 | 63,72 | 64,15 | 63,23 | 63,28 | -0,49% | - |
| 18.12.2024 | 64,53 | 64,60 | 63,50 | 63,59 | -1,47% | 15,00 |
| 17.12.2024 | 65,06 | 65,06 | 63,91 | 64,54 | -0,80% | - |
| 16.12.2024 | 65,01 | 65,33 | 64,20 | 65,06 | 0,06% | - |
| 13.12.2024 | 65,96 | 66,33 | 64,87 | 65,02 | -1,65% | - |
| 12.12.2024 | 66,51 | 66,67 | 65,77 | 66,11 | -0,54% | - |
| 11.12.2024 | 66,41 | 67,46 | 66,02 | 66,47 | 0,11% | - |