58,070€
-0,43%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 58,53 | 58,56 | 57,44 | 58,02 | -0,51% | 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% | - |
| 10.12.2024 | 66,39 | 67,09 | 65,99 | 66,40 | -0,20% | - |
| 09.12.2024 | 65,24 | 67,53 | 65,23 | 66,53 | 1,85% | - |
| 06.12.2024 | 65,88 | 66,66 | 65,24 | 65,32 | -0,79% | - |
| 05.12.2024 | 67,86 | 67,86 | 65,79 | 65,84 | -2,95% | - |
| 04.12.2024 | 67,38 | 68,27 | 67,36 | 67,84 | 0,59% | - |
| 03.12.2024 | 66,59 | 68,05 | 65,86 | 67,44 | 1,25% | - |
| 02.12.2024 | 65,80 | 66,85 | 65,80 | 66,61 | 1,14% | 7,00 |
| 29.11.2024 | 66,41 | 66,71 | 65,64 | 65,86 | -0,83% | - |
| 28.11.2024 | 66,43 | 67,27 | 66,12 | 66,41 | -0,12% | - |
| 27.11.2024 | 65,98 | 66,73 | 65,61 | 66,49 | 0,86% | - |
| 26.11.2024 | 66,53 | 66,98 | 65,85 | 65,92 | -0,98% | 2,00 |
| 25.11.2024 | 66,35 | 67,00 | 65,70 | 66,57 | 0,09% | 122,00 |
| 22.11.2024 | 65,88 | 67,43 | 65,88 | 66,51 | 0,27% | - |
| 21.11.2024 | 65,84 | 66,75 | 65,08 | 66,33 | 0,53% | 1,00 |
| 20.11.2024 | 65,38 | 66,39 | 64,58 | 65,98 | 0,87% | - |
| 19.11.2024 | 65,26 | 66,07 | 64,52 | 65,41 | 0,86% | - |
| 18.11.2024 | 64,70 | 65,69 | 63,73 | 64,85 | 0,84% | 10,00 |
| 15.11.2024 | 65,38 | 65,38 | 63,77 | 64,31 | -1,03% | - |
| 14.11.2024 | 64,73 | 65,52 | 64,05 | 64,98 | 0,98% | - |
| 13.11.2024 | 63,64 | 64,80 | 62,85 | 64,35 | 1,74% | 1,00 |
| 12.11.2024 | 64,27 | 64,27 | 62,80 | 63,25 | -1,00% | 50,00 |
| 11.11.2024 | 63,84 | 64,17 | 63,39 | 63,89 | 0,66% | - |
| 08.11.2024 | 64,06 | 64,16 | 63,22 | 63,47 | -0,31% | 2,00 |
| 07.11.2024 | 63,86 | 64,29 | 62,90 | 63,67 | 0,30% | - |
| 06.11.2024 | 63,74 | 65,01 | 62,31 | 63,48 | 1,67% | - |
| 05.11.2024 | 64,17 | 65,07 | 60,98 | 62,44 | -2,70% | - |
| 04.11.2024 | 64,21 | 64,63 | 63,80 | 64,17 | -0,08% | - |
| 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% | - |