62,269$
-1,49%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 63,39 | 63,43 | 62,06 | 62,31 | -1,42% | 1.544.521,00 |
| 20.02.2025 | 63,14 | 63,35 | 62,01 | 63,21 | 0,03% | 1.940.605,00 |
| 19.02.2025 | 64,30 | 64,54 | 62,78 | 63,19 | -2,26% | 2.103.636,00 |
| 18.02.2025 | 64,26 | 65,04 | 63,13 | 64,65 | 0,17% | 2.424.642,00 |
| 17.02.2025 | 64,55 | 64,55 | 64,46 | 64,54 | 0,03% | - |
| 14.02.2025 | 65,62 | 66,00 | 63,24 | 64,52 | -2,82% | 2.912.624,00 |
| 13.02.2025 | 65,71 | 66,49 | 64,07 | 66,39 | 0,85% | 2.725.480,00 |
| 12.02.2025 | 67,74 | 68,54 | 65,51 | 65,83 | -1,58% | 3.936.059,00 |
| 11.02.2025 | 66,02 | 67,30 | 64,81 | 66,89 | 0,78% | 4.790.752,00 |
| 10.02.2025 | 64,54 | 66,51 | 64,44 | 66,37 | 3,48% | 3.584.494,00 |
| 07.02.2025 | 63,97 | 64,85 | 63,97 | 64,14 | 0,08% | 2.575.977,00 |
| 06.02.2025 | 62,39 | 64,92 | 62,39 | 64,09 | 2,20% | 2.583.678,00 |
| 05.02.2025 | 62,12 | 62,75 | 61,48 | 62,71 | 1,26% | 1.616.230,00 |
| 04.02.2025 | 61,86 | 62,75 | 61,70 | 61,93 | 0,37% | 1.742.040,00 |
| 03.02.2025 | 60,22 | 62,08 | 59,67 | 61,70 | 0,26% | 2.291.935,00 |
| 31.01.2025 | 62,23 | 62,46 | 61,35 | 61,54 | -1,49% | 1.830.258,00 |
| 30.01.2025 | 62,17 | 62,82 | 62,06 | 62,47 | 0,77% | 1.252.343,00 |
| 29.01.2025 | 62,40 | 62,54 | 61,73 | 61,99 | -0,67% | 1.329.523,00 |
| 28.01.2025 | 62,20 | 62,92 | 61,95 | 62,41 | 0,06% | 1.111.662,00 |
| 27.01.2025 | 61,99 | 63,01 | 61,99 | 62,37 | 0,47% | 1.623.725,00 |
| 24.01.2025 | 62,41 | 62,72 | 61,54 | 62,08 | 0,89% | 2.330.752,00 |
| 23.01.2025 | 60,65 | 61,55 | 59,94 | 61,53 | 1,64% | 6.946.106,00 |
| 22.01.2025 | 60,74 | 60,91 | 59,86 | 60,54 | -0,33% | 2.262.783,00 |
| 21.01.2025 | 60,64 | 61,35 | 60,50 | 60,74 | 0,43% | 3.464.454,00 |
| 17.01.2025 | 60,65 | 60,90 | 60,33 | 60,48 | 0,02% | 1.493.242,00 |
| 16.01.2025 | 60,07 | 60,73 | 60,03 | 60,47 | 0,05% | 1.890.794,00 |
| 15.01.2025 | 62,35 | 62,72 | 60,20 | 60,44 | -0,71% | 1.500.013,00 |
| 14.01.2025 | 60,83 | 61,26 | 60,14 | 60,87 | -0,11% | 2.927.430,00 |
| 13.01.2025 | 60,88 | 61,09 | 60,38 | 60,94 | 0,10% | 2.011.706,00 |
| 10.01.2025 | 61,71 | 62,14 | 60,87 | 60,88 | -2,65% | 1.879.534,00 |
| 08.01.2025 | 62,65 | 63,09 | 62,19 | 62,54 | -0,95% | 1.262.317,00 |
| 07.01.2025 | 64,05 | 64,57 | 63,09 | 63,14 | -1,20% | 1.327.965,00 |
| 06.01.2025 | 64,98 | 65,65 | 63,74 | 63,91 | -1,59% | 1.764.871,00 |
| 03.01.2025 | 65,56 | 65,74 | 64,72 | 64,94 | -0,95% | 1.017.547,00 |
| 02.01.2025 | 65,68 | 66,52 | 65,10 | 65,56 | 0,58% | 1.311.709,00 |
| 31.12.2024 | 64,80 | 65,42 | 64,61 | 65,18 | 0,42% | 581.235,00 |
| 30.12.2024 | 65,03 | 65,20 | 64,55 | 64,91 | -0,96% | 751.202,00 |
| 27.12.2024 | 65,58 | 65,95 | 65,28 | 65,54 | -0,46% | 559.311,00 |
| 26.12.2024 | 65,44 | 66,24 | 65,38 | 65,84 | 0,30% | 698.186,00 |
| 24.12.2024 | 66,20 | 66,20 | 65,42 | 65,64 | -0,85% | 584.407,00 |
| 23.12.2024 | 66,50 | 66,98 | 65,62 | 66,20 | -0,85% | 1.391.100,00 |
| 20.12.2024 | 64,69 | 67,06 | 64,69 | 66,77 | 1,91% | 1.795.324,00 |
| 19.12.2024 | 66,15 | 66,77 | 65,49 | 65,52 | -0,65% | 1.491.992,00 |
| 18.12.2024 | 67,31 | 67,66 | 65,77 | 65,95 | -2,27% | 4.953.980,00 |
| 17.12.2024 | 67,30 | 68,35 | 67,11 | 67,48 | -0,06% | 1.561.418,00 |
| 16.12.2024 | 68,34 | 68,40 | 67,45 | 67,52 | -1,11% | 1.908.403,00 |
| 13.12.2024 | 69,10 | 69,70 | 68,01 | 68,28 | -1,34% | 2.275.918,00 |
| 12.12.2024 | 69,69 | 69,84 | 68,88 | 69,21 | -0,85% | 2.157.827,00 |
| 11.12.2024 | 70,04 | 70,78 | 69,22 | 69,80 | -0,29% | 3.709.923,00 |
| 10.12.2024 | 70,09 | 70,53 | 69,49 | 70,00 | -0,07% | 2.576.767,00 |
| 09.12.2024 | 69,48 | 71,42 | 69,42 | 70,05 | 1,54% | 2.803.353,00 |
| 06.12.2024 | 69,89 | 70,53 | 68,90 | 68,99 | -1,08% | 1.066.004,00 |
| 05.12.2024 | 71,11 | 71,22 | 69,61 | 69,74 | -1,93% | 1.773.244,00 |
| 04.12.2024 | 71,10 | 71,65 | 70,75 | 71,11 | 0,41% | 1.342.175,00 |
| 03.12.2024 | 70,13 | 71,53 | 69,23 | 70,82 | 1,58% | 2.561.041,00 |
| 02.12.2024 | 69,64 | 70,14 | 69,17 | 69,72 | 0,16% | 1.896.361,00 |
| 29.11.2024 | 70,12 | 70,12 | 69,33 | 69,61 | -0,81% | 906.229,00 |
| 27.11.2024 | 69,61 | 70,49 | 69,29 | 70,18 | 1,40% | 1.571.827,00 |
| 26.11.2024 | 69,58 | 70,31 | 68,91 | 69,21 | -0,86% | 1.473.661,00 |
| 25.11.2024 | 69,55 | 70,22 | 69,02 | 69,81 | 1,03% | 1.981.099,00 |
| 22.11.2024 | 69,89 | 70,00 | 69,06 | 69,10 | -0,97% | 2.105.024,00 |
| 21.11.2024 | 69,20 | 69,98 | 68,51 | 69,78 | 0,53% | 1.681.099,00 |
| 20.11.2024 | 69,33 | 69,68 | 67,88 | 69,41 | -0,06% | 1.188.360,00 |
| 19.11.2024 | 68,57 | 69,92 | 68,54 | 69,45 | 0,78% | 1.097.106,00 |
| 18.11.2024 | 67,54 | 69,43 | 67,54 | 68,91 | 2,06% | 1.140.427,00 |
| 15.11.2024 | 68,19 | 68,35 | 67,27 | 67,52 | -1,39% | 1.279.694,00 |
| 14.11.2024 | 68,41 | 68,92 | 67,73 | 68,47 | 0,82% | 1.685.980,00 |
| 13.11.2024 | 67,23 | 68,49 | 67,03 | 67,91 | 0,80% | 1.324.812,00 |
| 12.11.2024 | 67,60 | 67,90 | 66,66 | 67,37 | -0,74% | 2.559.821,00 |
| 11.11.2024 | 67,58 | 68,34 | 67,50 | 67,87 | -0,18% | 1.369.144,00 |
| 08.11.2024 | 68,27 | 68,48 | 67,92 | 67,99 | -0,90% | 1.387.628,00 |
| 07.11.2024 | 68,40 | 69,49 | 68,17 | 68,61 | 0,51% | 1.364.330,00 |
| 06.11.2024 | 69,04 | 69,04 | 66,80 | 68,26 | 0,09% | 2.202.285,00 |
| 05.11.2024 | 68,41 | 69,21 | 67,07 | 68,20 | -2,63% | 3.273.503,00 |
| 04.11.2024 | 70,00 | 70,41 | 69,85 | 70,04 | 0,09% | 1.758.846,00 |
| 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 |