70,120$
0,17%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 69,86 | 70,18 | 69,86 | 70,12 | 0,17% | 29.715,00 |
| 20.05.2024 | 70,89 | 70,89 | 69,86 | 70,00 | -1,21% | 1.094.632,00 |
| 17.05.2024 | 71,60 | 71,72 | 70,27 | 70,86 | -1,03% | 1.730.101,00 |
| 16.05.2024 | 71,00 | 71,61 | 70,80 | 71,60 | 0,24% | 2.392.378,00 |
| 15.05.2024 | 72,00 | 72,49 | 71,14 | 71,43 | -0,45% | 2.228.504,00 |
| 14.05.2024 | 72,00 | 72,69 | 71,74 | 71,75 | -0,50% | 1.896.610,00 |
| 13.05.2024 | 73,38 | 73,64 | 71,77 | 72,11 | -1,54% | 2.195.748,00 |
| 10.05.2024 | 73,77 | 74,83 | 71,70 | 73,24 | -0,49% | 3.821.462,00 |
| 09.05.2024 | 73,14 | 73,99 | 73,08 | 73,60 | 0,30% | 960.372,00 |
| 08.05.2024 | 73,85 | 74,16 | 73,08 | 73,38 | -1,25% | 1.994.833,00 |
| 07.05.2024 | 75,22 | 75,37 | 74,10 | 74,31 | -1,38% | 1.627.900,00 |
| 06.05.2024 | 76,00 | 76,49 | 74,70 | 75,35 | -0,63% | 2.567.253,00 |
| 03.05.2024 | 75,09 | 75,87 | 74,47 | 75,83 | 2,18% | 1.447.447,00 |
| 02.05.2024 | 73,68 | 74,88 | 72,95 | 74,21 | 1,35% | 1.645.764,00 |
| 01.05.2024 | 75,37 | 75,44 | 72,54 | 73,22 | -3,47% | 2.286.194,00 |
| 30.04.2024 | 75,00 | 77,24 | 73,86 | 75,85 | 2,72% | 3.231.518,00 |
| 29.04.2024 | 74,14 | 74,39 | 73,45 | 73,84 | 0,03% | 2.536.400,00 |
| 26.04.2024 | 73,09 | 74,23 | 72,86 | 73,82 | 1,03% | 1.306.254,00 |
| 25.04.2024 | 72,90 | 73,57 | 72,34 | 73,07 | -0,75% | 1.189.228,00 |
| 24.04.2024 | 74,07 | 74,39 | 73,11 | 73,62 | -0,98% | 956.325,00 |
| 23.04.2024 | 73,62 | 74,60 | 73,45 | 74,35 | 1,43% | 1.119.012,00 |
| 22.04.2024 | 71,80 | 73,87 | 71,46 | 73,30 | 2,63% | 1.876.877,00 |
| 19.04.2024 | 71,57 | 71,73 | 71,14 | 71,42 | 0,08% | 936.040,00 |
| 18.04.2024 | 71,00 | 71,56 | 70,68 | 71,36 | 0,89% | 2.034.849,00 |
| 17.04.2024 | 71,23 | 71,40 | 70,68 | 70,73 | -0,13% | 1.367.293,00 |
| 16.04.2024 | 70,06 | 71,08 | 69,42 | 70,82 | 0,41% | 1.604.163,00 |
| 15.04.2024 | 71,51 | 71,80 | 70,21 | 70,53 | -1,04% | 1.404.146,00 |
| 12.04.2024 | 71,55 | 71,60 | 70,81 | 71,27 | -1,30% | 1.079.913,00 |
| 11.04.2024 | 73,22 | 73,24 | 71,49 | 72,21 | -0,37% | 1.408.413,00 |
| 10.04.2024 | 73,13 | 73,22 | 71,88 | 72,48 | -2,37% | 2.408.391,00 |
| 09.04.2024 | 74,60 | 74,85 | 73,73 | 74,24 | -0,17% | 1.651.364,00 |
| 08.04.2024 | 74,55 | 74,94 | 73,96 | 74,37 | -0,24% | 1.149.722,00 |
| 05.04.2024 | 74,53 | 75,05 | 73,76 | 74,55 | -0,03% | 1.379.974,00 |
| 04.04.2024 | 76,89 | 77,64 | 74,52 | 74,57 | -2,76% | 1.653.233,00 |
| 03.04.2024 | 77,72 | 78,00 | 76,46 | 76,69 | -1,59% | 2.049.304,00 |
| 02.04.2024 | 78,13 | 78,40 | 77,24 | 77,93 | -0,66% | 856.793,00 |
| 01.04.2024 | 79,26 | 79,28 | 77,84 | 78,45 | -1,26% | 1.394.055,00 |
| 28.03.2024 | 79,04 | 80,02 | 79,04 | 79,45 | 0,43% | 831.960,00 |
| 27.03.2024 | 78,98 | 79,29 | 78,45 | 79,11 | 0,58% | 1.167.490,00 |
| 26.03.2024 | 78,95 | 79,31 | 78,44 | 78,65 | -0,03% | 821.098,00 |
| 25.03.2024 | 79,30 | 79,59 | 78,60 | 78,67 | -0,74% | 794.136,00 |
| 22.03.2024 | 80,49 | 80,49 | 79,18 | 79,26 | -1,42% | 783.706,00 |
| 21.03.2024 | 80,88 | 81,27 | 80,39 | 80,40 | -0,54% | 920.454,00 |
| 20.03.2024 | 80,50 | 81,03 | 79,94 | 80,84 | -0,07% | 2.644.961,00 |
| 19.03.2024 | 80,83 | 81,03 | 80,36 | 80,90 | 0,40% | 2.878.146,00 |
| 18.03.2024 | 79,53 | 80,66 | 79,25 | 80,58 | 1,99% | 1.978.643,00 |
| 15.03.2024 | 81,09 | 81,55 | 78,64 | 79,01 | -3,10% | 1.612.530,00 |
| 14.03.2024 | 82,29 | 82,56 | 80,71 | 81,54 | -1,46% | 1.788.185,00 |
| 13.03.2024 | 81,85 | 83,29 | 81,68 | 82,75 | 1,07% | 1.578.972,00 |
| 12.03.2024 | 80,52 | 82,10 | 80,52 | 81,87 | 1,93% | 1.207.711,00 |
| 11.03.2024 | 79,59 | 80,51 | 79,28 | 80,32 | 0,78% | 704.013,00 |
| 08.03.2024 | 80,51 | 80,90 | 79,55 | 79,70 | -1,14% | 1.653.426,00 |
| 07.03.2024 | 81,92 | 81,92 | 80,16 | 80,62 | -0,76% | 1.577.510,00 |
| 06.03.2024 | 79,65 | 81,30 | 79,40 | 81,24 | 2,67% | 2.513.055,00 |
| 05.03.2024 | 78,09 | 79,60 | 77,73 | 79,13 | 1,37% | 1.119.795,00 |
| 04.03.2024 | 77,53 | 78,25 | 77,37 | 78,06 | 0,45% | 845.259,00 |
| 01.03.2024 | 77,65 | 78,00 | 76,64 | 77,71 | 0,08% | 906.417,00 |
| 29.02.2024 | 76,73 | 77,92 | 76,56 | 77,65 | 1,54% | 1.469.326,00 |
| 28.02.2024 | 75,50 | 76,56 | 75,31 | 76,47 | 1,28% | 833.774,00 |
| 27.02.2024 | 76,44 | 76,44 | 75,06 | 75,50 | -1,15% | 950.483,00 |
| 26.02.2024 | 76,08 | 76,56 | 75,61 | 76,38 | 0,33% | 1.115.103,00 |
| 23.02.2024 | 75,51 | 76,30 | 75,00 | 76,13 | 0,99% | 1.130.451,00 |
| 22.02.2024 | 75,80 | 76,11 | 75,18 | 75,38 | -0,45% | 2.285.391,00 |
| 21.02.2024 | 76,19 | 76,34 | 75,42 | 75,72 | -0,81% | 907.443,00 |
| 20.02.2024 | 77,11 | 77,58 | 76,01 | 76,34 | -1,10% | 1.468.716,00 |
| 16.02.2024 | 75,93 | 77,70 | 75,89 | 77,19 | 1,54% | 1.597.045,00 |
| 15.02.2024 | 76,79 | 77,96 | 74,80 | 76,02 | -0,65% | 3.135.794,00 |
| 14.02.2024 | 75,17 | 77,02 | 74,87 | 76,52 | 2,35% | 2.205.449,00 |
| 13.02.2024 | 75,92 | 76,50 | 73,17 | 74,76 | -4,48% | 4.655.664,00 |
| 12.02.2024 | 77,32 | 78,85 | 77,15 | 78,27 | 1,62% | 1.785.996,00 |
| 09.02.2024 | 77,28 | 77,28 | 76,64 | 77,02 | -0,22% | 1.015.789,00 |
| 08.02.2024 | 76,89 | 77,38 | 76,01 | 77,19 | 0,46% | 1.524.383,00 |
| 07.02.2024 | 76,47 | 77,50 | 76,28 | 76,84 | 0,65% | 1.551.300,00 |
| 06.02.2024 | 77,16 | 77,23 | 75,70 | 76,34 | -1,39% | 2.513.841,00 |
| 05.02.2024 | 78,73 | 79,11 | 77,32 | 77,42 | -2,38% | 1.676.972,00 |
| 02.02.2024 | 78,79 | 79,57 | 78,27 | 79,31 | -0,11% | 828.779,00 |
| 01.02.2024 | 78,13 | 79,51 | 78,10 | 79,40 | 1,69% | 815.731,00 |
| 31.01.2024 | 79,30 | 79,94 | 77,82 | 78,08 | -0,78% | 1.223.299,00 |
| 30.01.2024 | 79,00 | 79,05 | 78,15 | 78,69 | -0,05% | 1.250.045,00 |
| 29.01.2024 | 76,86 | 78,77 | 76,47 | 78,73 | 2,41% | 864.601,00 |
| 26.01.2024 | 76,96 | 77,20 | 76,73 | 76,88 | 0,05% | 964.599,00 |
| 25.01.2024 | 76,35 | 76,98 | 76,27 | 76,84 | 0,91% | 733.319,00 |
| 24.01.2024 | 76,52 | 76,66 | 75,90 | 76,15 | 0,12% | 1.034.650,00 |
| 23.01.2024 | 75,44 | 76,07 | 75,28 | 76,06 | 0,65% | 1.503.750,00 |
| 22.01.2024 | 76,89 | 76,99 | 75,48 | 75,57 | -1,70% | 1.933.086,00 |
| 19.01.2024 | 76,90 | 77,04 | 76,05 | 76,88 | 0,18% | 1.086.353,00 |
| 18.01.2024 | 76,22 | 77,28 | 76,12 | 76,74 | 1,23% | 1.211.577,00 |
| 17.01.2024 | 75,81 | 76,36 | 75,38 | 75,81 | -0,03% | 1.617.087,00 |
| 16.01.2024 | 77,25 | 77,55 | 75,20 | 75,83 | -3,34% | 1.877.042,00 |
| 12.01.2024 | 78,48 | 78,77 | 78,08 | 78,45 | 0,33% | 839.509,00 |
| 11.01.2024 | 78,64 | 78,94 | 77,26 | 78,19 | -0,56% | 900.023,00 |
| 10.01.2024 | 78,12 | 79,45 | 78,00 | 78,63 | 0,92% | 1.563.253,00 |
| 09.01.2024 | 77,26 | 78,07 | 77,13 | 77,91 | -0,32% | 800.715,00 |
| 08.01.2024 | 76,61 | 78,24 | 76,41 | 78,16 | 2,26% | 942.689,00 |
| 05.01.2024 | 76,20 | 77,04 | 76,07 | 76,43 | 0,13% | 1.456.243,00 |
| 04.01.2024 | 76,57 | 76,82 | 75,76 | 76,33 | -0,09% | 1.388.074,00 |
| 03.01.2024 | 77,04 | 77,52 | 76,38 | 76,40 | -0,60% | 796.242,00 |
| 02.01.2024 | 77,37 | 78,16 | 76,73 | 76,86 | -1,63% | 799.290,00 |
| 29.12.2023 | 77,86 | 78,37 | 77,86 | 78,13 | 0,05% | 722.371,00 |
| 28.12.2023 | 78,03 | 78,42 | 77,88 | 78,09 | -0,18% | 642.370,00 |