Echtzeit-Aktienkurs Restaurant Brands International
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 60,33 | 61,00 | 59,88 | 59,90 | -2,55% | - |
25.02.2021 | 61,54 | 61,55 | 61,43 | 61,47 | -0,86% | - |
24.02.2021 | 60,85 | 62,11 | 0,00 | 62,01 | 3,57% | - |
23.02.2021 | 60,81 | 61,02 | 59,50 | 59,87 | -1,54% | - |
22.02.2021 | 61,35 | 61,71 | 60,60 | 60,81 | -0,29% | - |
19.02.2021 | 60,92 | 61,23 | 60,70 | 60,98 | 0,79% | - |
18.02.2021 | 59,51 | 60,87 | 59,45 | 60,50 | 1,74% | - |
17.02.2021 | 58,58 | 59,60 | 58,49 | 59,47 | 0,19% | - |
16.02.2021 | 59,88 | 59,90 | 58,95 | 59,36 | 0,42% | - |
12.02.2021 | 57,88 | 59,12 | 57,67 | 59,11 | -0,10% | - |
11.02.2021 | 57,67 | 59,79 | 57,17 | 59,17 | -1,43% | - |
10.02.2021 | 60,02 | 60,15 | 59,36 | 60,03 | -0,01% | - |
09.02.2021 | 60,25 | 60,55 | 59,97 | 60,03 | 0,11% | - |
08.02.2021 | 59,37 | 60,02 | 59,31 | 59,97 | 0,66% | - |
05.02.2021 | 59,83 | 60,31 | 59,56 | 59,57 | 0,04% | - |
04.02.2021 | 59,55 | 59,55 | 59,55 | 59,55 | -1,01% | - |
03.02.2021 | 60,75 | 60,85 | 60,01 | 60,15 | -0,78% | - |
02.02.2021 | 60,44 | 60,88 | 60,41 | 60,62 | 2,51% | - |
01.02.2021 | 58,04 | 59,16 | 0,00 | 59,14 | 2,46% | - |
29.01.2021 | 57,71 | 57,72 | 57,71 | 57,72 | -1,48% | - |
28.01.2021 | 57,76 | 59,03 | 57,07 | 58,58 | 2,33% | - |
27.01.2021 | 58,43 | 58,52 | 56,56 | 57,25 | -4,07% | - |
26.01.2021 | 58,68 | 59,98 | 58,52 | 59,68 | 1,04% | - |
25.01.2021 | 59,30 | 59,42 | 58,70 | 59,06 | -1,68% | - |
22.01.2021 | 60,38 | 60,45 | 60,03 | 60,07 | -0,84% | - |
21.01.2021 | 60,59 | 60,59 | 60,58 | 60,58 | -1,22% | - |
20.01.2021 | 61,33 | 61,33 | 61,33 | 61,33 | -0,78% | - |
19.01.2021 | 61,76 | 62,17 | 61,18 | 61,81 | -1,72% | - |
15.01.2021 | 62,89 | 62,89 | 62,89 | 62,89 | -2,06% | - |
14.01.2021 | 63,68 | 64,63 | 63,63 | 64,21 | 1,63% | - |
13.01.2021 | 62,57 | 63,47 | 62,50 | 63,18 | 0,59% | - |
12.01.2021 | 62,68 | 62,95 | 62,49 | 62,81 | -0,81% | - |
11.01.2021 | 63,68 | 63,71 | 63,08 | 63,32 | -1,33% | - |
08.01.2021 | 63,72 | 64,18 | 63,08 | 64,18 | 0,89% | - |
07.01.2021 | 61,99 | 63,63 | 61,92 | 63,61 | 5,46% | - |
06.01.2021 | 59,96 | 60,79 | 59,85 | 60,32 | 2,35% | - |
05.01.2021 | 58,93 | 58,93 | 58,93 | 58,93 | -0,77% | - |
04.01.2021 | 60,33 | 60,34 | 59,32 | 59,39 | -3,01% | - |
31.12.2020 | 61,51 | 61,84 | 61,19 | 61,23 | -0,99% | - |
30.12.2020 | 61,34 | 61,97 | 61,06 | 61,84 | 1,72% | - |
29.12.2020 | 60,80 | 60,80 | 60,80 | 60,80 | -0,58% | - |
28.12.2020 | 61,23 | 61,31 | 60,45 | 61,15 | 0,21% | - |
24.12.2020 | 60,62 | 61,02 | 60,57 | 61,02 | 0,26% | - |
23.12.2020 | 60,49 | 61,12 | 60,42 | 60,86 | 0,42% | - |
22.12.2020 | 60,77 | 60,98 | 60,45 | 60,61 | -1,44% | - |
21.12.2020 | 60,17 | 61,67 | 60,07 | 61,49 | -1,00% | - |
18.12.2020 | 61,23 | 62,18 | 60,89 | 62,11 | -0,07% | - |
17.12.2020 | 62,08 | 62,32 | 61,51 | 62,16 | 0,72% | - |
16.12.2020 | 62,07 | 62,07 | 57,28 | 61,71 | -1,40% | - |
15.12.2020 | 61,14 | 62,67 | 61,14 | 62,59 | 1,96% | - |
14.12.2020 | 62,25 | 62,48 | 61,31 | 61,38 | 1,20% | - |
11.12.2020 | 61,10 | 61,10 | 60,37 | 60,65 | -1,54% | - |
10.12.2020 | 61,10 | 61,74 | 60,86 | 61,60 | 0,34% | - |
09.12.2020 | 60,76 | 61,52 | 60,58 | 61,39 | 2,90% | - |
08.12.2020 | 59,25 | 61,24 | 59,23 | 59,66 | -0,42% | - |
07.12.2020 | 59,93 | 59,93 | 59,91 | 59,91 | 0,21% | - |
04.12.2020 | 59,21 | 62,95 | 53,21 | 59,79 | -0,99% | - |
03.12.2020 | 58,85 | 64,98 | 58,84 | 60,39 | 5,87% | - |
02.12.2020 | 58,13 | 58,98 | 57,04 | 57,04 | -0,53% | - |
01.12.2020 | 57,32 | 57,35 | 57,32 | 57,34 | 0,44% | - |
30.11.2020 | 56,91 | 57,42 | 56,85 | 57,09 | -2,38% | - |
27.11.2020 | 58,59 | 58,72 | 58,27 | 58,48 | -1,40% | - |
25.11.2020 | 59,29 | 59,31 | 59,15 | 59,31 | -1,54% | - |
24.11.2020 | 59,99 | 60,68 | 59,92 | 60,24 | 1,85% | - |
23.11.2020 | 59,14 | 59,43 | 58,39 | 59,14 | -0,05% | - |
20.11.2020 | 59,62 | 59,78 | 59,14 | 59,17 | -1,08% | - |
19.11.2020 | 59,51 | 59,82 | 59,51 | 59,82 | 1,27% | - |
18.11.2020 | 59,42 | 59,54 | 58,84 | 59,07 | -0,66% | - |
17.11.2020 | 59,48 | 59,48 | 59,46 | 59,46 | -0,70% | - |
16.11.2020 | 59,10 | 59,98 | 59,04 | 59,88 | 3,02% | - |
13.11.2020 | 57,41 | 58,38 | 57,26 | 58,12 | 1,98% | - |
12.11.2020 | 57,30 | 57,46 | 56,18 | 56,99 | -0,74% | - |
11.11.2020 | 57,85 | 58,35 | 57,20 | 57,42 | -1,85% | - |
10.11.2020 | 57,90 | 58,65 | 57,66 | 58,50 | 0,72% | - |
09.11.2020 | 0,00 | 58,68 | 0,00 | 58,08 | 7,91% | - |
06.11.2020 | 53,79 | 54,22 | 53,31 | 53,82 | -0,40% | - |
05.11.2020 | 53,87 | 54,36 | 53,47 | 54,04 | 0,28% | - |
04.11.2020 | 53,88 | 53,89 | 53,88 | 53,89 | -0,31% | - |
03.11.2020 | 53,15 | 54,19 | 52,68 | 54,06 | 4,79% | - |
02.11.2020 | 52,07 | 52,27 | 51,15 | 51,59 | -0,57% | - |
30.10.2020 | 52,52 | 52,71 | 0,00 | 51,88 | -2,28% | - |
29.10.2020 | 52,79 | 53,61 | 52,61 | 53,09 | 1,13% | - |
28.10.2020 | 51,95 | 52,88 | 51,17 | 52,50 | -1,71% | - |
27.10.2020 | 53,41 | 54,62 | 53,41 | 53,41 | -3,60% | - |
26.10.2020 | 55,47 | 55,51 | 54,68 | 55,41 | -2,42% | - |
23.10.2020 | 56,92 | 57,09 | 56,11 | 56,78 | -0,55% | - |
22.10.2020 | 56,58 | 57,30 | 56,05 | 57,10 | 1,16% | - |
21.10.2020 | 56,53 | 56,73 | 55,80 | 56,44 | 0,14% | - |
20.10.2020 | 56,55 | 57,13 | 56,28 | 56,36 | 0,18% | - |
19.10.2020 | 57,51 | 57,78 | 56,09 | 56,26 | -3,54% | - |
16.10.2020 | 58,53 | 58,55 | 57,42 | 58,33 | -0,30% | - |
15.10.2020 | 58,67 | 58,77 | 57,65 | 58,50 | -1,63% | - |
14.10.2020 | 59,61 | 60,56 | 59,30 | 59,47 | 0,82% | - |
13.10.2020 | 59,05 | 59,30 | 58,54 | 58,99 | -0,79% | - |
12.10.2020 | 59,48 | 59,72 | 59,14 | 59,46 | -0,37% | - |
09.10.2020 | 60,08 | 60,35 | 59,57 | 59,68 | -0,44% | - |
08.10.2020 | 59,48 | 60,16 | 59,14 | 59,94 | 3,16% | - |
07.10.2020 | 57,89 | 58,28 | 57,64 | 58,11 | 1,02% | - |
06.10.2020 | 58,46 | 58,98 | 57,35 | 57,52 | -0,44% | - |
05.10.2020 | 57,94 | 57,95 | 57,30 | 57,78 | 0,78% | - |