69,976$
0,61%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 69,50 | 70,21 | 69,26 | 69,98 | 0,62% | 1.249.781,00 |
| 31.10.2024 | 70,13 | 70,30 | 69,40 | 69,55 | -0,80% | 1.068.679,00 |
| 30.10.2024 | 70,28 | 70,29 | 69,71 | 70,11 | -0,55% | 1.153.226,00 |
| 29.10.2024 | 70,36 | 71,43 | 70,36 | 70,50 | -0,84% | 960.543,00 |
| 28.10.2024 | 71,24 | 71,24 | 70,36 | 71,10 | 0,79% | 1.295.814,00 |
| 25.10.2024 | 72,19 | 72,51 | 70,46 | 70,54 | -2,29% | 953.840,00 |
| 24.10.2024 | 73,50 | 73,71 | 72,05 | 72,19 | -1,77% | 1.180.324,00 |
| 23.10.2024 | 73,54 | 74,09 | 73,01 | 73,49 | 1,89% | 2.112.668,00 |
| 22.10.2024 | 72,62 | 72,74 | 71,90 | 72,13 | -0,85% | 1.155.875,00 |
| 21.10.2024 | 70,23 | 72,99 | 70,19 | 72,75 | 3,12% | 1.778.271,00 |
| 18.10.2024 | 71,03 | 71,13 | 70,10 | 70,55 | -0,73% | 1.041.446,00 |
| 17.10.2024 | 72,10 | 72,12 | 70,93 | 71,07 | -1,46% | 1.090.830,00 |
| 16.10.2024 | 71,22 | 72,17 | 71,00 | 72,12 | 1,28% | 1.117.105,00 |
| 15.10.2024 | 71,20 | 71,59 | 70,44 | 71,21 | -0,53% | 1.177.719,00 |
| 14.10.2024 | 70,85 | 71,94 | 70,66 | 71,59 | 1,10% | 991.225,00 |
| 11.10.2024 | 69,64 | 70,98 | 69,60 | 70,81 | 0,84% | 870.706,00 |
| 10.10.2024 | 70,34 | 70,34 | 68,90 | 70,22 | -0,38% | 1.032.764,00 |
| 09.10.2024 | 70,00 | 70,73 | 69,54 | 70,49 | 0,95% | 954.936,00 |
| 08.10.2024 | 69,73 | 70,31 | 69,30 | 69,83 | -0,07% | 1.227.194,00 |
| 07.10.2024 | 71,87 | 72,02 | 69,11 | 69,88 | -2,62% | 1.981.166,00 |
| 04.10.2024 | 70,90 | 71,99 | 70,88 | 71,76 | 1,18% | 1.048.228,00 |
| 03.10.2024 | 71,42 | 71,42 | 69,76 | 70,92 | -2,06% | 1.568.441,00 |
| 02.10.2024 | 72,09 | 72,87 | 71,98 | 72,41 | -0,11% | 1.024.481,00 |
| 01.10.2024 | 72,20 | 72,57 | 71,80 | 72,49 | 0,51% | 1.663.216,00 |
| 30.09.2024 | 71,55 | 72,30 | 71,41 | 72,12 | 1,18% | 1.014.144,00 |
| 27.09.2024 | 70,97 | 71,90 | 70,85 | 71,28 | 0,61% | 826.046,00 |
| 26.09.2024 | 70,36 | 71,21 | 70,21 | 70,85 | 1,68% | 741.816,00 |
| 25.09.2024 | 70,82 | 70,82 | 69,67 | 69,68 | -1,36% | 953.077,00 |
| 24.09.2024 | 70,80 | 71,07 | 70,20 | 70,64 | 0,14% | 893.575,00 |
| 23.09.2024 | 70,29 | 70,80 | 70,18 | 70,54 | 0,37% | 878.491,00 |
| 20.09.2024 | 70,42 | 70,73 | 69,63 | 70,28 | -1,11% | 1.355.718,00 |
| 19.09.2024 | 70,12 | 71,08 | 69,53 | 71,07 | 2,63% | 1.453.161,00 |
| 18.09.2024 | 69,32 | 70,30 | 68,92 | 69,25 | -0,04% | 5.295.399,00 |
| 17.09.2024 | 70,20 | 70,67 | 69,01 | 69,28 | -0,93% | 1.657.344,00 |
| 16.09.2024 | 69,34 | 70,15 | 68,65 | 69,93 | 1,08% | 1.201.512,00 |
| 13.09.2024 | 69,37 | 70,10 | 68,93 | 69,18 | 0,06% | 1.430.695,00 |
| 12.09.2024 | 69,31 | 69,51 | 68,44 | 69,14 | 0,33% | 1.730.481,00 |
| 11.09.2024 | 66,58 | 69,92 | 66,34 | 68,91 | 3,55% | 2.698.169,00 |
| 10.09.2024 | 68,12 | 68,12 | 66,31 | 66,55 | -1,86% | 1.309.658,00 |
| 09.09.2024 | 67,65 | 68,41 | 67,12 | 67,81 | 0,27% | 2.084.182,00 |
| 06.09.2024 | 67,94 | 68,38 | 67,13 | 67,63 | -0,44% | 1.654.653,00 |
| 05.09.2024 | 68,70 | 68,82 | 67,72 | 67,93 | -1,05% | 1.185.518,00 |
| 04.09.2024 | 68,40 | 68,92 | 68,15 | 68,65 | 0,31% | 960.824,00 |
| 03.09.2024 | 69,00 | 69,21 | 68,19 | 68,44 | -1,50% | 1.932.234,00 |
| 30.08.2024 | 69,09 | 69,53 | 68,54 | 69,48 | 0,59% | 1.578.465,00 |
| 29.08.2024 | 69,41 | 69,93 | 68,72 | 69,07 | -0,06% | 1.105.591,00 |
| 28.08.2024 | 69,04 | 69,72 | 68,59 | 69,11 | -0,55% | 1.127.461,00 |
| 27.08.2024 | 69,65 | 69,90 | 69,21 | 69,49 | -0,67% | 1.817.166,00 |
| 26.08.2024 | 70,79 | 70,79 | 69,94 | 69,96 | -0,57% | 2.407.996,00 |
| 23.08.2024 | 71,72 | 72,12 | 69,96 | 70,36 | -1,37% | 1.434.853,00 |
| 22.08.2024 | 72,20 | 72,26 | 71,03 | 71,34 | -1,23% | 1.228.033,00 |
| 21.08.2024 | 71,60 | 72,46 | 71,60 | 72,23 | 1,05% | 1.099.354,00 |
| 20.08.2024 | 71,47 | 72,06 | 71,17 | 71,48 | -0,15% | 1.034.165,00 |
| 19.08.2024 | 71,00 | 72,16 | 70,96 | 71,59 | 1,10% | 890.992,00 |
| 16.08.2024 | 71,41 | 71,41 | 70,05 | 70,81 | -0,65% | 1.255.585,00 |
| 15.08.2024 | 71,31 | 71,43 | 70,56 | 71,27 | 0,95% | 975.896,00 |
| 14.08.2024 | 70,81 | 70,83 | 69,80 | 70,60 | -0,08% | 1.126.802,00 |
| 13.08.2024 | 68,74 | 71,17 | 68,51 | 70,66 | 1,22% | 3.814.033,00 |
| 12.08.2024 | 70,39 | 71,11 | 69,45 | 69,81 | -0,99% | 1.508.271,00 |
| 09.08.2024 | 72,45 | 72,45 | 69,85 | 70,51 | -1,97% | 1.652.602,00 |
| 08.08.2024 | 71,55 | 73,39 | 70,85 | 71,93 | 2,00% | 3.370.380,00 |
| 07.08.2024 | 72,17 | 72,32 | 70,43 | 70,52 | -1,66% | 2.276.715,00 |
| 06.08.2024 | 69,69 | 72,36 | 69,29 | 71,71 | 3,00% | 1.877.532,00 |
| 05.08.2024 | 68,03 | 72,20 | 68,03 | 69,62 | -0,77% | 3.243.679,00 |
| 02.08.2024 | 69,47 | 71,50 | 69,13 | 70,16 | 0,60% | 2.751.848,00 |
| 01.08.2024 | 70,31 | 70,31 | 69,14 | 69,74 | -0,36% | 1.627.779,00 |
| 31.07.2024 | 70,18 | 70,75 | 69,09 | 69,99 | 1,30% | 1.945.810,00 |
| 30.07.2024 | 68,99 | 69,77 | 68,69 | 69,09 | -0,45% | 1.568.831,00 |
| 29.07.2024 | 68,07 | 69,63 | 67,14 | 69,40 | 2,09% | 2.008.825,00 |
| 26.07.2024 | 69,59 | 69,59 | 67,97 | 67,98 | -0,86% | 1.535.065,00 |
| 25.07.2024 | 69,54 | 69,71 | 68,50 | 68,57 | -1,93% | 1.948.163,00 |
| 24.07.2024 | 70,50 | 70,70 | 69,12 | 69,92 | -1,81% | 1.994.871,00 |
| 23.07.2024 | 73,00 | 73,10 | 71,20 | 71,21 | -2,04% | 1.369.134,00 |
| 22.07.2024 | 72,91 | 72,93 | 71,44 | 72,69 | -0,07% | 1.298.834,00 |
| 19.07.2024 | 72,28 | 73,03 | 71,76 | 72,74 | 0,48% | 997.263,00 |
| 18.07.2024 | 74,22 | 74,79 | 72,32 | 72,39 | -3,39% | 1.359.662,00 |
| 17.07.2024 | 74,49 | 75,07 | 73,56 | 74,93 | 0,24% | 2.023.401,00 |
| 16.07.2024 | 72,44 | 74,84 | 72,07 | 74,75 | 3,29% | 1.951.370,00 |
| 15.07.2024 | 72,95 | 73,35 | 72,22 | 72,37 | -0,77% | 1.528.717,00 |
| 12.07.2024 | 72,49 | 73,15 | 72,05 | 72,93 | 1,26% | 2.541.957,00 |
| 11.07.2024 | 70,34 | 72,05 | 70,07 | 72,02 | 3,17% | 2.125.126,00 |
| 10.07.2024 | 68,31 | 69,83 | 68,25 | 69,81 | 2,56% | 1.843.061,00 |
| 09.07.2024 | 69,70 | 70,12 | 67,65 | 68,07 | -2,80% | 2.424.669,00 |
| 08.07.2024 | 69,90 | 70,70 | 69,74 | 70,03 | 0,60% | 1.357.389,00 |
| 05.07.2024 | 69,80 | 70,25 | 69,44 | 69,61 | -0,46% | 787.654,00 |
| 03.07.2024 | 68,70 | 70,26 | 68,63 | 69,93 | 1,78% | 839.961,00 |
| 02.07.2024 | 70,10 | 70,30 | 68,44 | 68,71 | -2,25% | 1.719.917,00 |
| 01.07.2024 | 70,35 | 71,45 | 69,75 | 70,29 | -0,11% | 1.380.023,00 |
| 28.06.2024 | 69,98 | 71,59 | 69,55 | 70,37 | 1,28% | 3.204.566,00 |
| 27.06.2024 | 69,30 | 69,73 | 68,90 | 69,48 | 0,22% | 1.128.887,00 |
| 26.06.2024 | 69,29 | 69,50 | 68,83 | 69,33 | -0,09% | 1.025.264,00 |
| 25.06.2024 | 70,13 | 70,29 | 68,79 | 69,39 | -1,14% | 1.236.416,00 |
| 24.06.2024 | 69,28 | 70,36 | 69,06 | 70,19 | 1,37% | 1.784.847,00 |
| 21.06.2024 | 68,64 | 69,58 | 68,36 | 69,24 | 0,49% | 1.901.592,00 |
| 20.06.2024 | 68,37 | 69,14 | 68,13 | 68,90 | 0,04% | 3.563.056,00 |
| 18.06.2024 | 69,21 | 69,67 | 68,75 | 68,87 | -0,62% | 782.051,00 |
| 17.06.2024 | 68,79 | 69,58 | 68,70 | 69,30 | 0,58% | 1.044.032,00 |
| 14.06.2024 | 68,85 | 69,35 | 68,26 | 68,90 | -0,63% | 1.177.397,00 |
| 13.06.2024 | 68,89 | 69,65 | 68,77 | 69,34 | 0,68% | 919.652,00 |
| 12.06.2024 | 69,32 | 69,68 | 68,53 | 68,87 | 1,06% | 1.281.611,00 |