53,660€
-0,13%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 53,65 | 54,08 | 53,61 | 53,67 | -0,11% | - |
| 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 |
| 28.07.2025 | 59,45 | 60,03 | 58,99 | 59,61 | 0,64% | 2,00 |
| 25.07.2025 | 59,77 | 59,85 | 58,60 | 59,23 | -0,60% | - |
| 24.07.2025 | 60,43 | 60,71 | 59,57 | 59,59 | -1,41% | - |
| 23.07.2025 | 60,97 | 61,31 | 60,27 | 60,44 | -0,41% | - |
| 22.07.2025 | 58,93 | 60,70 | 58,72 | 60,69 | 2,97% | - |
| 21.07.2025 | 59,48 | 59,84 | 58,72 | 58,94 | -1,01% | - |
| 18.07.2025 | 60,00 | 60,05 | 59,29 | 59,54 | -0,77% | - |
| 17.07.2025 | 58,39 | 60,10 | 58,38 | 60,00 | 2,79% | - |
| 16.07.2025 | 57,76 | 58,39 | 57,35 | 58,37 | 1,21% | - |
| 15.07.2025 | 57,66 | 57,76 | 57,23 | 57,67 | 0,03% | 88,00 |
| 14.07.2025 | 57,60 | 57,71 | 57,26 | 57,65 | 0,03% | 30,00 |
| 11.07.2025 | 58,03 | 58,03 | 57,18 | 57,63 | -0,57% | 2,00 |
| 10.07.2025 | 57,38 | 58,24 | 57,19 | 57,96 | 1,05% | - |
| 09.07.2025 | 58,17 | 58,67 | 57,20 | 57,36 | -1,34% | - |
| 08.07.2025 | 57,98 | 58,36 | 57,39 | 58,14 | 0,43% | - |
| 07.07.2025 | 57,98 | 58,53 | 57,87 | 57,89 | -0,03% | - |
| 04.07.2025 | 58,47 | 58,47 | 57,79 | 57,91 | -0,77% | - |
| 03.07.2025 | 57,70 | 58,74 | 57,70 | 58,36 | 0,93% | - |
| 02.07.2025 | 57,50 | 57,93 | 57,01 | 57,82 | 0,36% | - |
| 01.07.2025 | 56,25 | 58,21 | 55,99 | 57,61 | 2,38% | - |
| 30.06.2025 | 55,65 | 56,49 | 55,56 | 56,27 | 0,73% | - |
| 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% | - |