73,313$
2,74%
Echtzeit-Aktienkurs Restaurant Brands International
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 70,81 | 73,54 | 70,81 | 73,33 | 2,76% | 4.319.711,00 |
| 04.03.2026 | 71,88 | 72,11 | 70,55 | 71,36 | -1,08% | 109,00 |
| 03.03.2026 | 71,20 | 72,97 | 70,06 | 72,14 | 0,26% | 3.990.126,00 |
| 02.03.2026 | 72,78 | 73,20 | 71,44 | 71,95 | 0,33% | 109,00 |
| 27.02.2026 | 70,08 | 72,10 | 69,96 | 71,71 | 2,60% | 3.009.604,00 |
| 26.02.2026 | 68,39 | 70,45 | 67,69 | 69,89 | 3,36% | 2.585.122,00 |
| 25.02.2026 | 68,61 | 68,74 | 67,28 | 67,62 | -1,73% | 2.807.279,00 |
| 24.02.2026 | 67,65 | 68,88 | 67,38 | 68,81 | 1,90% | 2.305.351,00 |
| 23.02.2026 | 68,76 | 69,45 | 67,17 | 67,53 | -1,87% | 2.475.333,00 |
| 20.02.2026 | 68,65 | 68,98 | 68,11 | 68,82 | 0,35% | 1.454.326,00 |
| 19.02.2026 | 68,78 | 69,34 | 68,35 | 68,58 | -0,41% | 2.728.344,00 |
| 18.02.2026 | 68,40 | 69,05 | 67,92 | 68,86 | 1,07% | 1.831.478,00 |
| 17.02.2026 | 66,65 | 68,27 | 65,99 | 68,13 | 3,01% | 2.970.562,00 |
| 13.02.2026 | 66,35 | 66,90 | 65,43 | 66,14 | -0,32% | 4.110.771,00 |
| 12.02.2026 | 68,29 | 69,47 | 65,90 | 66,35 | -6,15% | 9.193.227,00 |
| 11.02.2026 | 70,13 | 71,11 | 70,09 | 70,70 | 0,64% | 4.393.905,00 |
| 10.02.2026 | 71,13 | 71,25 | 70,25 | 70,25 | -1,01% | 2.107.617,00 |
| 09.02.2026 | 70,80 | 71,41 | 70,70 | 70,97 | 0,10% | 2.568.109,00 |
| 06.02.2026 | 70,53 | 71,48 | 68,69 | 70,90 | 0,80% | 1.921.152,00 |
| 05.02.2026 | 69,73 | 70,94 | 69,73 | 70,34 | 1,52% | 2.841.116,00 |
| 04.02.2026 | 67,21 | 69,76 | 66,90 | 69,29 | 3,81% | 4.117.985,00 |
| 03.02.2026 | 66,86 | 67,87 | 66,71 | 66,75 | -0,34% | 2.188.632,00 |
| 02.02.2026 | 66,93 | 67,33 | 66,36 | 66,98 | -0,01% | 2.585.509,00 |
| 30.01.2026 | 67,08 | 67,38 | 66,36 | 66,99 | -0,71% | 2.151.055,00 |
| 29.01.2026 | 67,47 | 68,00 | 67,11 | 67,47 | 0,04% | 3.677.152,00 |
| 28.01.2026 | 67,94 | 69,11 | 67,22 | 67,44 | -0,09% | 3.261.679,00 |
| 27.01.2026 | 66,90 | 68,32 | 66,90 | 67,50 | 0,54% | 2.310.081,00 |
| 26.01.2026 | 67,67 | 68,52 | 66,98 | 67,14 | -1,84% | 2.329.995,00 |
| 23.01.2026 | 68,64 | 68,89 | 68,05 | 68,40 | -0,22% | 1.865.996,00 |
| 22.01.2026 | 68,32 | 69,32 | 68,11 | 68,55 | 0,78% | 2.307.797,00 |
| 21.01.2026 | 69,51 | 69,91 | 67,87 | 68,02 | -0,38% | 2.475.364,00 |
| 20.01.2026 | 67,82 | 68,50 | 67,45 | 68,28 | -0,19% | 2.124.511,00 |
| 19.01.2026 | 67,87 | 68,70 | 67,80 | 68,41 | 0,11% | - |
| 16.01.2026 | 69,00 | 69,34 | 68,10 | 68,33 | -1,73% | 2.198.934,00 |
| 15.01.2026 | 69,98 | 69,99 | 69,07 | 69,53 | -0,50% | 2.110.252,00 |
| 14.01.2026 | 69,40 | 70,10 | 69,36 | 69,88 | 0,90% | 2.000.390,00 |
| 13.01.2026 | 69,43 | 70,43 | 68,98 | 69,26 | -0,37% | 2.374.495,00 |
| 12.01.2026 | 68,87 | 69,72 | 68,45 | 69,52 | 0,75% | 1.759.138,00 |
| 09.01.2026 | 68,69 | 69,34 | 67,62 | 69,00 | 0,50% | 2.003.375,00 |
| 08.01.2026 | 67,10 | 68,68 | 67,02 | 68,66 | 1,78% | 2.530.532,00 |
| 07.01.2026 | 68,09 | 68,39 | 67,30 | 67,46 | -0,33% | 2.070.856,00 |
| 06.01.2026 | 66,88 | 67,91 | 66,79 | 67,68 | 1,41% | 2.289.412,00 |
| 05.01.2026 | 67,52 | 67,95 | 66,55 | 66,74 | -1,58% | 3.901.931,00 |
| 02.01.2026 | 68,27 | 68,27 | 66,90 | 67,81 | -0,62% | 3.283.699,00 |
| 31.12.2025 | 68,49 | 68,76 | 67,95 | 68,23 | -0,76% | 1.610.916,00 |
| 30.12.2025 | 68,83 | 69,45 | 68,57 | 68,75 | -0,32% | 1.391.645,00 |
| 29.12.2025 | 69,87 | 70,05 | 68,81 | 68,97 | -1,30% | 1.374.461,00 |
| 26.12.2025 | 69,60 | 69,98 | 69,49 | 69,88 | 0,45% | 929.947,00 |
| 24.12.2025 | 68,86 | 69,80 | 68,86 | 69,57 | 1,03% | 875.316,00 |
| 23.12.2025 | 69,75 | 70,00 | 68,80 | 68,86 | -2,09% | 1.914.803,00 |
| 22.12.2025 | 70,03 | 70,39 | 69,74 | 70,33 | 0,40% | 8.449.094,00 |
| 19.12.2025 | 70,04 | 70,25 | 69,76 | 70,05 | 0,20% | 2.664.004,00 |
| 18.12.2025 | 70,27 | 70,87 | 69,75 | 69,91 | -0,41% | 2.577.297,00 |
| 17.12.2025 | 70,48 | 71,00 | 70,06 | 70,20 | -0,38% | 1.972.137,00 |
| 16.12.2025 | 71,00 | 71,37 | 70,33 | 70,47 | -0,73% | 1.364.688,00 |
| 15.12.2025 | 70,79 | 71,34 | 70,46 | 70,99 | 0,17% | 2.284.124,00 |
| 12.12.2025 | 70,65 | 71,12 | 70,47 | 70,87 | 0,60% | 3.536.432,00 |
| 11.12.2025 | 70,86 | 71,41 | 69,96 | 70,45 | -0,44% | 2.627.013,00 |
| 10.12.2025 | 71,28 | 71,31 | 70,45 | 70,76 | -0,25% | 2.715.712,00 |
| 09.12.2025 | 71,81 | 72,62 | 70,60 | 70,94 | -1,05% | 1.661.200,00 |
| 08.12.2025 | 73,70 | 73,70 | 71,48 | 71,69 | -2,52% | 3.092.942,00 |
| 05.12.2025 | 72,11 | 73,70 | 71,95 | 73,54 | 2,24% | 3.386.946,00 |
| 04.12.2025 | 72,17 | 72,60 | 71,87 | 71,93 | -0,03% | 2.370.138,00 |
| 03.12.2025 | 71,50 | 72,10 | 71,38 | 71,95 | 0,95% | 2.314.998,00 |
| 02.12.2025 | 71,95 | 72,25 | 71,01 | 71,27 | -0,47% | 1.294.547,00 |
| 01.12.2025 | 72,33 | 72,36 | 71,52 | 71,61 | -1,08% | 1.414.333,00 |
| 28.11.2025 | 72,32 | 73,13 | 71,96 | 72,39 | 0,24% | 924.338,00 |
| 26.11.2025 | 72,08 | 72,98 | 72,01 | 72,22 | 0,26% | 2.941.756,00 |
| 25.11.2025 | 70,21 | 72,36 | 70,13 | 72,03 | 2,99% | 3.042.143,00 |
| 24.11.2025 | 70,62 | 70,74 | 69,82 | 69,94 | -0,81% | 2.842.387,00 |
| 21.11.2025 | 68,09 | 70,98 | 68,09 | 70,51 | 3,71% | 3.820.819,00 |
| 20.11.2025 | 68,02 | 68,85 | 67,84 | 67,99 | 0,24% | 1.813.418,00 |
| 19.11.2025 | 67,50 | 68,16 | 67,08 | 67,83 | 0,65% | 1.814.012,00 |
| 18.11.2025 | 67,97 | 68,00 | 67,25 | 67,39 | -0,98% | 2.349.628,00 |
| 17.11.2025 | 68,43 | 68,93 | 67,53 | 68,06 | -0,90% | 3.012.754,00 |
| 14.11.2025 | 68,45 | 69,01 | 67,43 | 68,68 | -2,46% | 5.513.003,00 |
| 13.11.2025 | 69,19 | 70,46 | 69,17 | 70,41 | 1,84% | 2.135.063,00 |
| 12.11.2025 | 69,02 | 69,54 | 68,35 | 69,14 | 0,36% | 1.712.983,00 |
| 11.11.2025 | 69,25 | 69,36 | 68,55 | 68,89 | -0,42% | 1.704.601,00 |
| 10.11.2025 | 68,04 | 69,50 | 67,98 | 69,18 | 2,13% | 2.829.895,00 |
| 07.11.2025 | 68,22 | 68,55 | 67,26 | 67,74 | -0,62% | 1.541.800,00 |
| 06.11.2025 | 67,11 | 68,36 | 67,08 | 68,16 | 1,69% | 3.561.135,00 |
| 05.11.2025 | 66,24 | 67,31 | 65,56 | 67,03 | 1,21% | 2.311.183,00 |
| 04.11.2025 | 65,60 | 66,49 | 65,28 | 66,23 | 0,68% | 2.505.624,00 |
| 03.11.2025 | 65,43 | 65,87 | 64,52 | 65,78 | 0,14% | 2.988.730,00 |
| 31.10.2025 | 66,81 | 66,98 | 65,50 | 65,69 | -1,97% | 3.142.185,00 |
| 30.10.2025 | 67,81 | 68,27 | 65,28 | 67,01 | 1,50% | 5.251.995,00 |
| 29.10.2025 | 66,34 | 66,40 | 65,55 | 66,02 | -1,06% | 2.872.327,00 |
| 28.10.2025 | 67,09 | 67,98 | 66,73 | 66,73 | -0,95% | 1.610.979,00 |
| 27.10.2025 | 67,76 | 67,76 | 67,16 | 67,37 | -0,07% | 1.152.124,00 |
| 24.10.2025 | 67,75 | 67,83 | 67,10 | 67,42 | -0,07% | 885.363,00 |
| 23.10.2025 | 67,39 | 67,85 | 67,18 | 67,47 | -0,30% | - |
| 22.10.2025 | 67,07 | 68,15 | 67,07 | 67,67 | 0,27% | 1.222.666,00 |
| 21.10.2025 | 67,81 | 67,96 | 67,34 | 67,49 | -0,40% | 1.940.400,00 |
| 20.10.2025 | 67,32 | 68,35 | 67,24 | 67,76 | 0,62% | 1.806.627,00 |
| 17.10.2025 | 67,39 | 67,48 | 66,83 | 67,34 | -0,12% | - |
| 16.10.2025 | 69,43 | 69,50 | 67,28 | 67,42 | -2,71% | 2.800.593,00 |
| 15.10.2025 | 68,75 | 69,46 | 68,58 | 69,30 | 0,92% | 1.545.704,00 |
| 14.10.2025 | 66,61 | 68,79 | 66,61 | 68,67 | 2,81% | 3.340.734,00 |
| 13.10.2025 | 66,44 | 67,44 | 66,35 | 66,79 | -0,07% | 1.031.558,00 |