67,501$
0,09%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 67,94 | 69,11 | 67,22 | 67,44 | -0,09% | 3.261.679,00 |
| 27.01.2026 | 67,01 | 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% | 2.381.956,00 |
| 13.01.2026 | 69,43 | 70,43 | 68,98 | 69,26 | -0,37% | 3.022.723,00 |
| 12.01.2026 | 68,87 | 69,72 | 68,45 | 69,52 | 0,75% | 1.793.066,00 |
| 09.01.2026 | 68,92 | 69,34 | 67,62 | 69,00 | 0,50% | 3.004.851,00 |
| 08.01.2026 | 67,10 | 68,68 | 67,02 | 68,66 | 1,78% | 3.698.063,00 |
| 07.01.2026 | 68,09 | 68,39 | 67,30 | 67,46 | -0,33% | 2.705.845,00 |
| 06.01.2026 | 66,88 | 67,91 | 66,79 | 67,68 | 1,41% | 2.939.785,00 |
| 05.01.2026 | 67,52 | 67,95 | 66,55 | 66,74 | -1,58% | 4.373.596,00 |
| 02.01.2026 | 68,27 | 68,27 | 66,90 | 67,81 | -0,62% | 4.258.086,00 |
| 31.12.2025 | 68,49 | 68,76 | 67,95 | 68,23 | -0,76% | 1.610.916,00 |
| 30.12.2025 | 68,87 | 69,45 | 68,57 | 68,75 | -0,32% | 2.042.374,00 |
| 29.12.2025 | 69,76 | 70,05 | 68,81 | 68,97 | -1,30% | 1.960.989,00 |
| 26.12.2025 | 69,60 | 69,98 | 69,49 | 69,88 | 0,45% | 1.740.435,00 |
| 24.12.2025 | 68,86 | 69,80 | 68,86 | 69,57 | 1,03% | 875.316,00 |
| 23.12.2025 | 69,69 | 70,00 | 68,80 | 68,86 | -2,09% | 3.799.753,00 |
| 22.12.2025 | 70,03 | 70,39 | 69,74 | 70,33 | 0,40% | 8.665.813,00 |
| 19.12.2025 | 70,00 | 70,25 | 69,76 | 70,05 | 0,20% | 2.990.988,00 |
| 18.12.2025 | 70,27 | 70,87 | 69,75 | 69,91 | -0,41% | 3.147.338,00 |
| 17.12.2025 | 70,48 | 71,00 | 70,06 | 70,20 | -0,38% | 2.734.082,00 |
| 16.12.2025 | 71,00 | 71,37 | 70,33 | 70,47 | -0,73% | 2.277.195,00 |
| 15.12.2025 | 70,79 | 71,34 | 70,46 | 70,99 | 0,17% | 2.835.105,00 |
| 12.12.2025 | 70,66 | 71,12 | 70,47 | 70,87 | 0,60% | 4.384.195,00 |
| 11.12.2025 | 70,86 | 71,41 | 69,96 | 70,45 | -0,44% | 3.211.112,00 |
| 10.12.2025 | 71,28 | 71,31 | 70,45 | 70,76 | -0,25% | 3.459.389,00 |
| 09.12.2025 | 71,81 | 72,62 | 70,60 | 70,94 | -1,05% | 1.723.307,00 |
| 08.12.2025 | 73,66 | 73,70 | 71,48 | 71,69 | -2,52% | 3.167.377,00 |
| 05.12.2025 | 72,12 | 73,70 | 71,95 | 73,54 | 2,24% | 3.434.849,00 |
| 04.12.2025 | 72,17 | 72,60 | 71,87 | 71,93 | -0,03% | 2.377.401,00 |
| 03.12.2025 | 71,50 | 72,10 | 71,38 | 71,95 | 0,95% | 2.361.039,00 |
| 02.12.2025 | 71,95 | 72,25 | 71,01 | 71,27 | -0,47% | 1.322.526,00 |
| 01.12.2025 | 72,33 | 72,36 | 71,52 | 71,61 | -1,08% | 1.450.025,00 |
| 28.11.2025 | 72,32 | 73,13 | 71,96 | 72,39 | 0,24% | 950.660,00 |
| 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% | 3.073.873,00 |
| 24.11.2025 | 70,62 | 70,74 | 69,82 | 69,94 | -0,81% | 2.929.215,00 |
| 21.11.2025 | 68,45 | 70,98 | 68,09 | 70,51 | 3,71% | 4.240.372,00 |
| 20.11.2025 | 68,02 | 68,85 | 67,84 | 67,99 | 0,24% | 1.842.550,00 |
| 19.11.2025 | 67,50 | 68,16 | 67,08 | 67,83 | 0,65% | 1.838.058,00 |
| 18.11.2025 | 67,97 | 68,00 | 67,25 | 67,39 | -0,98% | 2.859.364,00 |
| 17.11.2025 | 68,43 | 68,93 | 67,53 | 68,06 | -0,90% | 3.271.100,00 |
| 14.11.2025 | 68,45 | 69,01 | 67,43 | 68,68 | -2,46% | 5.590.258,00 |
| 13.11.2025 | 69,19 | 70,46 | 69,17 | 70,41 | 1,84% | 2.307.937,00 |
| 12.11.2025 | 69,02 | 69,54 | 68,35 | 69,14 | 0,36% | 2.256.585,00 |
| 11.11.2025 | 69,25 | 69,36 | 68,55 | 68,89 | -0,42% | 2.195.569,00 |
| 10.11.2025 | 68,04 | 69,50 | 67,98 | 69,18 | 2,13% | 2.856.633,00 |
| 07.11.2025 | 68,16 | 68,55 | 67,26 | 67,74 | -0,62% | 2.028.216,00 |
| 06.11.2025 | 67,11 | 68,36 | 67,08 | 68,16 | 1,69% | 4.967.355,00 |
| 05.11.2025 | 66,24 | 67,31 | 65,56 | 67,03 | 1,21% | 2.439.032,00 |
| 04.11.2025 | 65,60 | 66,49 | 65,28 | 66,23 | 0,68% | 3.129.862,00 |
| 03.11.2025 | 65,43 | 65,87 | 64,52 | 65,78 | 0,14% | 3.719.013,00 |
| 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 | 67,68 | 67,83 | 67,10 | 67,42 | -0,07% | 896.108,00 |
| 23.10.2025 | 67,39 | 67,85 | 67,18 | 67,47 | -0,30% | 1.339.018,00 |
| 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 |
| 10.10.2025 | 67,08 | 67,35 | 66,56 | 66,84 | 0,29% | 2.070.617,00 |
| 09.10.2025 | 67,31 | 68,02 | 66,58 | 66,65 | -0,97% | 2.253.117,00 |
| 08.10.2025 | 67,21 | 67,65 | 66,76 | 67,30 | 0,06% | 3.023.426,00 |
| 07.10.2025 | 69,26 | 69,26 | 67,20 | 67,26 | -2,34% | 2.401.976,00 |
| 06.10.2025 | 68,58 | 69,01 | 68,14 | 68,87 | 0,57% | 2.411.431,00 |
| 03.10.2025 | 67,70 | 68,59 | 67,42 | 68,48 | 1,18% | 2.348.277,00 |
| 02.10.2025 | 65,95 | 67,79 | 65,89 | 67,68 | 2,30% | 2.838.749,00 |
| 01.10.2025 | 64,22 | 66,16 | 64,17 | 66,16 | 3,15% | 2.799.374,00 |
| 30.09.2025 | 65,69 | 65,94 | 64,11 | 64,14 | -2,23% | 2.280.530,00 |
| 29.09.2025 | 64,99 | 65,78 | 64,76 | 65,60 | 1,06% | 3.395.140,00 |
| 26.09.2025 | 64,65 | 65,10 | 64,47 | 64,91 | 0,54% | 1.589.409,00 |
| 25.09.2025 | 64,65 | 64,92 | 64,10 | 64,56 | 0,11% | 2.068.532,00 |
| 24.09.2025 | 64,02 | 64,63 | 63,60 | 64,49 | 0,53% | 2.345.026,00 |
| 23.09.2025 | 64,00 | 64,46 | 63,74 | 64,15 | -0,82% | 3.983.255,00 |
| 22.09.2025 | 63,89 | 64,77 | 63,43 | 64,68 | 1,44% | 8.708.395,00 |
| 19.09.2025 | 63,22 | 63,97 | 62,89 | 63,76 | 1,32% | 4.198.247,00 |
| 18.09.2025 | 63,55 | 63,77 | 62,85 | 62,93 | -1,50% | 2.783.516,00 |
| 17.09.2025 | 64,01 | 64,69 | 63,75 | 63,89 | 0,06% | 3.132.933,00 |
| 16.09.2025 | 64,15 | 64,35 | 63,75 | 63,85 | -0,05% | 3.211.509,00 |
| 15.09.2025 | 63,46 | 64,05 | 63,10 | 63,88 | 1,53% | 2.880.062,00 |
| 12.09.2025 | 62,98 | 63,34 | 62,79 | 62,92 | -0,88% | 2.585.457,00 |
| 11.09.2025 | 62,06 | 63,60 | 61,92 | 63,48 | 2,52% | 3.907.238,00 |
| 10.09.2025 | 61,97 | 62,31 | 61,44 | 61,92 | 0,10% | 3.410.801,00 |
| 09.09.2025 | 61,80 | 62,07 | 61,60 | 61,86 | -0,26% | 4.135.985,00 |
| 08.09.2025 | 62,85 | 63,24 | 61,33 | 62,02 | -1,71% | 3.784.030,00 |