68,210€
-0,51%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,27 | 68,45 | 68,12 | 68,19 | -0,54% | - |
| 25.04.2024 | 68,18 | 68,78 | 68,06 | 68,56 | 0,26% | 23,00 |
| 24.04.2024 | 69,80 | 69,80 | 68,38 | 68,38 | -1,67% | 89,00 |
| 23.04.2024 | 68,94 | 69,54 | 68,40 | 69,54 | 0,64% | 187,00 |
| 22.04.2024 | 67,52 | 69,10 | 67,52 | 69,10 | 3,23% | 148,00 |
| 19.04.2024 | 67,12 | 67,16 | 66,90 | 66,94 | -0,12% | 161,00 |
| 18.04.2024 | 66,12 | 67,02 | 66,12 | 67,02 | 0,09% | 48,00 |
| 17.04.2024 | 66,60 | 66,96 | 66,60 | 66,96 | 0,75% | 66,00 |
| 16.04.2024 | 66,66 | 66,70 | 65,40 | 66,46 | -1,31% | 92,00 |
| 15.04.2024 | 67,30 | 67,46 | 67,00 | 67,34 | 0,39% | 101,00 |
| 12.04.2024 | 68,08 | 68,08 | 67,00 | 67,08 | -1,12% | 69,00 |
| 11.04.2024 | 66,80 | 67,84 | 66,80 | 67,84 | 1,25% | 139,00 |
| 10.04.2024 | 69,08 | 69,08 | 67,00 | 67,00 | -1,76% | 123,00 |
| 09.04.2024 | 68,48 | 68,48 | 68,20 | 68,20 | -0,73% | 113,00 |
| 08.04.2024 | 69,00 | 69,14 | 68,32 | 68,70 | 0,09% | 138,00 |
| 05.04.2024 | 69,26 | 69,26 | 68,64 | 68,64 | -0,55% | 149,00 |
| 04.04.2024 | 70,54 | 70,62 | 68,86 | 69,02 | -3,03% | 63,00 |
| 03.04.2024 | 72,62 | 72,62 | 71,18 | 71,18 | -1,58% | 11,00 |
| 02.04.2024 | 73,76 | 73,76 | 72,28 | 72,32 | -1,90% | 315,00 |
| 28.03.2024 | 73,26 | 73,72 | 73,26 | 73,72 | 1,10% | 73,00 |
| 27.03.2024 | 72,78 | 72,92 | 72,60 | 72,92 | 0,08% | 40,00 |
| 26.03.2024 | 72,86 | 72,86 | 72,86 | 72,86 | 0,08% | 10,00 |
| 25.03.2024 | 73,50 | 73,92 | 72,74 | 72,80 | -1,19% | 561,00 |
| 22.03.2024 | 74,42 | 74,64 | 73,68 | 73,68 | -0,67% | 216,00 |
| 21.03.2024 | 74,34 | 74,64 | 74,04 | 74,18 | -0,08% | 55,00 |
| 20.03.2024 | 73,76 | 74,24 | 73,76 | 74,24 | 0,35% | 13,00 |
| 18.03.2024 | 72,76 | 73,98 | 72,72 | 73,98 | 1,15% | 39,00 |
| 15.03.2024 | 74,58 | 75,26 | 73,14 | 73,14 | -2,30% | 12,00 |
| 14.03.2024 | 75,50 | 76,02 | 74,86 | 74,86 | -0,87% | 172,00 |
| 13.03.2024 | 75,22 | 75,58 | 75,22 | 75,52 | 0,99% | 154,00 |
| 12.03.2024 | 74,88 | 74,88 | 74,78 | 74,78 | 1,41% | 87,00 |
| 11.03.2024 | 72,24 | 73,74 | 72,24 | 73,74 | -0,46% | 127,00 |
| 08.03.2024 | 74,08 | 74,08 | 74,08 | 74,08 | 0,24% | 25,00 |
| 07.03.2024 | 74,32 | 74,78 | 73,62 | 73,90 | -0,30% | 93,00 |
| 06.03.2024 | 74,12 | 74,12 | 74,12 | 74,12 | 1,62% | 50,00 |
| 05.03.2024 | 71,72 | 72,94 | 71,72 | 72,94 | 1,39% | 162,00 |
| 04.03.2024 | 72,26 | 72,26 | 71,14 | 71,94 | 0,67% | 43,00 |
| 01.03.2024 | 72,06 | 72,06 | 71,46 | 71,46 | 2,14% | 118,00 |
| 29.02.2024 | 70,86 | 70,86 | 69,96 | 69,96 | -0,68% | 125,00 |
| 28.02.2024 | 69,40 | 70,44 | 69,40 | 70,44 | 1,15% | 103,00 |
| 27.02.2024 | 70,04 | 70,08 | 69,64 | 69,64 | -0,29% | 62,00 |
| 26.02.2024 | 69,92 | 69,92 | 69,84 | 69,84 | -0,65% | 230,00 |
| 23.02.2024 | 69,92 | 70,42 | 69,92 | 70,30 | 1,09% | 62,00 |
| 22.02.2024 | 69,80 | 69,82 | 69,54 | 69,54 | -1,17% | 158,00 |
| 21.02.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -0,87% | 32,00 |
| 20.02.2024 | 71,60 | 71,60 | 70,98 | 70,98 | -0,42% | 42,00 |
| 19.02.2024 | 71,32 | 72,02 | 71,28 | 71,28 | 1,54% | 184,00 |
| 16.02.2024 | 70,26 | 70,26 | 70,20 | 70,20 | -2,47% | 150,00 |
| 15.02.2024 | 71,68 | 71,98 | 71,68 | 71,98 | 0,95% | 228,00 |
| 14.02.2024 | 70,30 | 71,50 | 69,98 | 71,30 | 1,57% | 631,00 |
| 13.02.2024 | 69,48 | 71,00 | 68,80 | 70,20 | -3,15% | 134,00 |
| 12.02.2024 | 72,04 | 73,24 | 72,04 | 72,48 | 1,74% | 368,00 |
| 09.02.2024 | 72,28 | 72,28 | 71,24 | 71,24 | -0,53% | 225,00 |
| 08.02.2024 | 70,96 | 71,64 | 70,94 | 71,62 | 1,27% | 712,00 |
| 07.02.2024 | 71,22 | 71,26 | 70,52 | 70,72 | -1,06% | 118,00 |
| 06.02.2024 | 72,32 | 72,46 | 70,76 | 71,48 | -1,30% | 231,00 |
| 05.02.2024 | 74,34 | 74,34 | 72,18 | 72,42 | -1,44% | 1.142,00 |
| 02.02.2024 | 73,38 | 73,48 | 72,60 | 73,48 | 1,30% | 189,00 |
| 01.02.2024 | 72,66 | 72,72 | 72,12 | 72,54 | 0,06% | 31,00 |
| 31.01.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 0,08% | 10,00 |
| 30.01.2024 | 72,98 | 72,98 | 72,44 | 72,44 | 0,03% | 233,00 |
| 29.01.2024 | 70,18 | 72,42 | 70,18 | 72,42 | 2,23% | 202,00 |
| 26.01.2024 | 70,34 | 70,84 | 70,34 | 70,84 | 0,45% | 46,00 |
| 25.01.2024 | 69,56 | 70,58 | 69,56 | 70,52 | 1,12% | 127,00 |
| 24.01.2024 | 70,22 | 70,22 | 69,74 | 69,74 | -0,06% | 83,00 |
| 23.01.2024 | 69,56 | 69,78 | 69,56 | 69,78 | 0,66% | 42,00 |
| 22.01.2024 | 70,36 | 70,36 | 69,32 | 69,32 | -1,37% | 223,00 |
| 19.01.2024 | 70,28 | 70,28 | 70,28 | 70,28 | -0,28% | 1,00 |
| 18.01.2024 | 70,48 | 70,48 | 70,48 | 70,48 | 0,89% | 11,00 |
| 17.01.2024 | 69,62 | 69,86 | 69,62 | 69,86 | -1,88% | 45,00 |
| 16.01.2024 | 71,24 | 71,24 | 71,20 | 71,20 | 0,08% | 8,00 |
| 15.01.2024 | 71,90 | 71,96 | 71,14 | 71,14 | -0,92% | 275,00 |
| 12.01.2024 | 71,12 | 71,80 | 70,80 | 71,80 | 1,41% | 37,00 |
| 11.01.2024 | 72,04 | 72,04 | 70,80 | 70,80 | -1,56% | 31,00 |
| 10.01.2024 | 70,88 | 72,06 | 70,88 | 71,92 | 0,84% | 111,00 |
| 09.01.2024 | 70,92 | 71,32 | 70,92 | 71,32 | 0,06% | 104,00 |
| 08.01.2024 | 70,02 | 71,28 | 69,30 | 71,28 | 2,06% | 537,00 |
| 05.01.2024 | 69,72 | 70,08 | 69,70 | 69,84 | -0,99% | 270,00 |
| 03.01.2024 | 69,84 | 70,54 | 69,82 | 70,54 | -0,34% | 105,00 |
| 02.01.2024 | 71,00 | 71,28 | 70,48 | 70,78 | 0,37% | 121,00 |
| 29.12.2023 | 70,52 | 70,52 | 70,52 | 70,52 | 0,37% | 3,00 |
| 28.12.2023 | 70,26 | 70,26 | 70,26 | 70,26 | -0,48% | 60,00 |
| 27.12.2023 | 70,50 | 70,72 | 70,50 | 70,60 | 0,68% | 220,00 |
| 22.12.2023 | 68,54 | 70,12 | 68,32 | 70,12 | 1,15% | 44,00 |
| 21.12.2023 | 68,32 | 69,32 | 68,32 | 69,32 | -0,94% | 86,00 |
| 20.12.2023 | 69,50 | 69,98 | 69,50 | 69,98 | 0,29% | 80,00 |
| 19.12.2023 | 69,10 | 69,78 | 69,10 | 69,78 | 1,28% | 110,00 |
| 18.12.2023 | 68,90 | 68,90 | 68,90 | 68,90 | 1,89% | 2,00 |
| 15.12.2023 | 68,06 | 68,10 | 67,56 | 67,62 | 0,18% | 171,00 |
| 14.12.2023 | 68,36 | 68,36 | 67,50 | 67,50 | -0,97% | 29,00 |
| 13.12.2023 | 68,20 | 68,20 | 68,16 | 68,16 | 0,32% | 210,00 |
| 12.12.2023 | 67,54 | 67,94 | 67,54 | 67,94 | 1,37% | 122,00 |
| 11.12.2023 | 66,52 | 67,02 | 66,02 | 67,02 | -0,65% | 222,00 |
| 08.12.2023 | 67,46 | 67,46 | 67,46 | 67,46 | -1,23% | 30,00 |
| 07.12.2023 | 68,30 | 68,30 | 68,30 | 68,30 | 1,49% | 3,00 |
| 06.12.2023 | 67,30 | 67,30 | 67,30 | 67,30 | -0,41% | 80,00 |
| 05.12.2023 | 67,90 | 67,90 | 67,42 | 67,58 | 0,06% | 942,00 |
| 04.12.2023 | 66,42 | 67,62 | 66,36 | 67,54 | 2,61% | 190,00 |
| 01.12.2023 | 65,68 | 65,82 | 65,68 | 65,82 | 0,61% | 8,00 |
| 30.11.2023 | 64,40 | 65,42 | 64,40 | 65,42 | 2,83% | 318,00 |