65,290€
0,11%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 65,94 | 66,26 | 65,17 | 65,39 | 0,26% | 155,00 |
| 16.05.2024 | 65,40 | 65,40 | 65,22 | 65,22 | -1,24% | - |
| 15.05.2024 | 66,04 | 66,04 | 66,04 | 66,04 | -0,78% | - |
| 14.05.2024 | 66,56 | 66,56 | 66,56 | 66,56 | -1,68% | - |
| 13.05.2024 | 67,80 | 67,80 | 67,70 | 67,70 | -0,32% | - |
| 10.05.2024 | 67,92 | 67,92 | 67,92 | 67,92 | -0,18% | - |
| 09.05.2024 | 68,04 | 68,04 | 68,04 | 68,04 | -1,33% | - |
| 08.05.2024 | 68,96 | 68,96 | 68,96 | 68,96 | -1,20% | - |
| 07.05.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 0,03% | - |
| 06.05.2024 | 70,12 | 70,12 | 69,78 | 69,78 | 0,63% | 6,00 |
| 03.05.2024 | 69,34 | 69,34 | 69,34 | 69,34 | 1,67% | - |
| 02.05.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -1,39% | - |
| 30.04.2024 | 68,78 | 69,16 | 68,78 | 69,16 | 0,44% | 75,00 |
| 29.04.2024 | 68,62 | 68,86 | 68,62 | 68,86 | 1,32% | - |
| 26.04.2024 | 67,96 | 67,96 | 67,96 | 67,96 | 0,50% | - |
| 25.04.2024 | 68,46 | 68,46 | 67,62 | 67,62 | -1,89% | - |
| 24.04.2024 | 69,36 | 69,36 | 68,92 | 68,92 | 0,26% | - |
| 23.04.2024 | 68,50 | 68,74 | 68,50 | 68,74 | 1,45% | - |
| 22.04.2024 | 68,00 | 68,00 | 67,40 | 67,76 | 1,44% | 64,00 |
| 19.04.2024 | 66,74 | 66,80 | 66,74 | 66,80 | 0,69% | 72,00 |
| 18.04.2024 | 66,12 | 66,34 | 66,12 | 66,34 | -0,24% | - |
| 17.04.2024 | 66,46 | 66,50 | 66,46 | 66,50 | 2,12% | - |
| 16.04.2024 | 66,06 | 66,06 | 65,12 | 65,12 | -2,72% | - |
| 15.04.2024 | 66,98 | 66,98 | 66,94 | 66,94 | -0,48% | - |
| 12.04.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 0,66% | - |
| 11.04.2024 | 67,12 | 67,12 | 66,82 | 66,82 | -1,88% | - |
| 10.04.2024 | 68,06 | 68,10 | 68,06 | 68,10 | 0,18% | 25,00 |
| 09.04.2024 | 68,18 | 68,18 | 67,98 | 67,98 | -0,87% | - |
| 08.04.2024 | 68,38 | 68,58 | 68,38 | 68,58 | -0,12% | - |
| 05.04.2024 | 68,66 | 68,66 | 68,66 | 68,66 | -2,61% | - |
| 04.04.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -0,96% | - |
| 03.04.2024 | 71,98 | 71,98 | 71,18 | 71,18 | -1,08% | - |
| 02.04.2024 | 72,74 | 72,74 | 71,84 | 71,96 | -1,75% | - |
| 28.03.2024 | 73,18 | 73,24 | 73,18 | 73,24 | 0,47% | - |
| 27.03.2024 | 72,58 | 72,90 | 72,58 | 72,90 | 0,89% | - |
| 26.03.2024 | 72,38 | 72,90 | 72,26 | 72,26 | -0,93% | 10,00 |
| 25.03.2024 | 72,80 | 72,94 | 72,80 | 72,94 | -2,04% | 72,00 |
| 22.03.2024 | 74,08 | 74,46 | 74,08 | 74,46 | 0,51% | 27,00 |
| 21.03.2024 | 74,08 | 74,08 | 74,08 | 74,08 | 0,60% | - |
| 20.03.2024 | 73,64 | 73,64 | 73,64 | 73,64 | -0,62% | - |
| 19.03.2024 | 74,10 | 74,10 | 74,10 | 74,10 | 2,66% | - |
| 18.03.2024 | 72,18 | 72,18 | 72,18 | 72,18 | -3,24% | - |
| 15.03.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,35% | - |
| 14.03.2024 | 75,54 | 75,54 | 74,34 | 74,34 | -0,69% | - |
| 13.03.2024 | 74,56 | 74,86 | 74,56 | 74,86 | -0,29% | - |
| 12.03.2024 | 73,32 | 75,08 | 73,32 | 75,08 | 3,76% | 67,00 |
| 11.03.2024 | 72,54 | 72,54 | 72,36 | 72,36 | -1,34% | 20,00 |
| 08.03.2024 | 73,34 | 73,34 | 73,34 | 73,34 | -1,40% | - |
| 07.03.2024 | 74,22 | 74,38 | 74,22 | 74,38 | -0,13% | 12,00 |
| 06.03.2024 | 72,56 | 74,48 | 72,56 | 74,48 | 3,42% | 50,00 |
| 05.03.2024 | 71,52 | 72,02 | 71,52 | 72,02 | 1,21% | - |
| 04.03.2024 | 71,26 | 71,26 | 71,16 | 71,16 | -0,61% | - |
| 01.03.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 1,36% | - |
| 29.02.2024 | 70,24 | 70,64 | 70,24 | 70,64 | 1,64% | - |
| 28.02.2024 | 69,30 | 69,50 | 69,30 | 69,50 | -0,23% | - |
| 27.02.2024 | 70,10 | 70,10 | 69,66 | 69,66 | 0,00% | - |
| 26.02.2024 | 69,96 | 69,96 | 69,66 | 69,66 | 0,37% | - |
| 23.02.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -0,52% | - |
| 22.02.2024 | 69,76 | 69,76 | 69,76 | 69,76 | -0,88% | - |
| 21.02.2024 | 70,38 | 70,38 | 70,38 | 70,38 | -1,18% | - |
| 20.02.2024 | 71,22 | 71,22 | 71,22 | 71,22 | -0,08% | - |
| 19.02.2024 | 71,28 | 71,28 | 71,28 | 71,28 | 0,73% | - |
| 16.02.2024 | 70,24 | 70,76 | 70,24 | 70,76 | -1,67% | - |
| 15.02.2024 | 71,12 | 71,96 | 71,12 | 71,96 | 1,10% | - |
| 14.02.2024 | 69,52 | 71,18 | 69,52 | 71,18 | 2,65% | 40,00 |
| 13.02.2024 | 72,40 | 72,40 | 69,34 | 69,34 | -5,27% | - |
| 12.02.2024 | 71,00 | 73,20 | 71,00 | 73,20 | 2,23% | 100,00 |
| 09.02.2024 | 71,30 | 71,60 | 70,98 | 71,60 | 1,07% | 600,00 |
| 08.02.2024 | 71,00 | 71,00 | 70,84 | 70,84 | -0,81% | - |
| 07.02.2024 | 70,68 | 71,42 | 70,68 | 71,42 | -0,61% | - |
| 06.02.2024 | 71,86 | 71,86 | 71,86 | 71,86 | -0,80% | - |
| 05.02.2024 | 73,12 | 73,12 | 72,44 | 72,44 | -0,96% | - |
| 02.02.2024 | 72,72 | 73,40 | 72,10 | 73,14 | 0,80% | 201,00 |
| 01.02.2024 | 72,10 | 72,56 | 72,10 | 72,56 | -0,11% | - |
| 31.01.2024 | 72,64 | 72,64 | 72,64 | 72,64 | 0,25% | - |
| 30.01.2024 | 72,46 | 72,46 | 72,46 | 72,46 | 2,17% | - |
| 29.01.2024 | 72,00 | 72,00 | 70,92 | 70,92 | 0,48% | 20,00 |
| 26.01.2024 | 70,46 | 70,58 | 70,46 | 70,58 | 0,20% | - |
| 25.01.2024 | 69,90 | 70,44 | 68,80 | 70,44 | 1,47% | 300,00 |
| 24.01.2024 | 69,78 | 69,78 | 69,42 | 69,42 | 0,17% | - |
| 23.01.2024 | 69,00 | 69,84 | 69,00 | 69,30 | -1,11% | 40,00 |
| 22.01.2024 | 70,32 | 70,32 | 70,08 | 70,08 | -0,26% | 11,00 |
| 19.01.2024 | 70,20 | 70,26 | 70,20 | 70,26 | -0,40% | - |
| 18.01.2024 | 69,34 | 70,54 | 69,34 | 70,54 | 1,88% | - |
| 17.01.2024 | 69,38 | 69,38 | 69,24 | 69,24 | -1,14% | - |
| 16.01.2024 | 70,60 | 70,60 | 70,04 | 70,04 | -1,68% | - |
| 15.01.2024 | 71,24 | 71,24 | 71,24 | 71,24 | 0,31% | - |
| 12.01.2024 | 71,02 | 71,02 | 71,02 | 71,02 | 0,17% | - |
| 11.01.2024 | 71,48 | 71,48 | 70,90 | 70,90 | -1,80% | - |
| 10.01.2024 | 70,98 | 72,20 | 70,98 | 72,20 | 1,75% | - |
| 09.01.2024 | 70,98 | 70,98 | 70,54 | 70,96 | 1,52% | 7,00 |
| 08.01.2024 | 69,48 | 69,90 | 69,48 | 69,90 | -0,14% | 15,00 |
| 05.01.2024 | 69,74 | 70,24 | 69,54 | 70,00 | 0,49% | 82,00 |
| 04.01.2024 | 69,72 | 69,72 | 69,66 | 69,66 | -1,08% | - |
| 03.01.2024 | 69,82 | 70,42 | 69,82 | 70,42 | -0,11% | - |
| 02.01.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,46% | 125,00 |
| 29.12.2023 | 70,18 | 70,18 | 70,18 | 70,18 | 0,11% | - |
| 28.12.2023 | 70,10 | 70,10 | 70,10 | 70,10 | -0,31% | - |
| 27.12.2023 | 70,32 | 70,32 | 70,32 | 70,32 | 1,80% | 198,00 |
| 22.12.2023 | 69,08 | 69,08 | 69,08 | 69,08 | 1,17% | - |