68,480€
-0,58%
Echtzeit-Aktienkurs Restaurant Brands International Inc.
Bid:
Ask:
Aktienkurse zur Restaurant Brands International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 68,53 | 68,61 | 67,66 | 68,11 | -1,00% | - |
| 24.04.2024 | 69,58 | 69,76 | 68,43 | 68,80 | -0,95% | - |
| 23.04.2024 | 68,77 | 69,69 | 68,62 | 69,46 | 0,93% | - |
| 22.04.2024 | 67,29 | 69,31 | 67,17 | 68,82 | 2,66% | - |
| 19.04.2024 | 66,66 | 67,25 | 66,63 | 67,04 | -0,01% | 495,00 |
| 18.04.2024 | 66,39 | 67,23 | 66,25 | 67,05 | 1,16% | 445,00 |
| 17.04.2024 | 66,75 | 67,07 | 66,20 | 66,28 | -0,58% | - |
| 16.04.2024 | 66,33 | 66,85 | 65,29 | 66,67 | 0,47% | 11,00 |
| 15.04.2024 | 67,15 | 67,49 | 66,06 | 66,36 | -0,96% | 121,00 |
| 12.04.2024 | 67,42 | 67,84 | 66,64 | 67,00 | -0,43% | 150,00 |
| 11.04.2024 | 67,45 | 68,04 | 66,60 | 67,29 | -0,24% | - |
| 10.04.2024 | 68,40 | 68,59 | 66,87 | 67,45 | -1,36% | 45,00 |
| 09.04.2024 | 68,53 | 68,79 | 67,82 | 68,38 | -0,22% | 85,00 |
| 08.04.2024 | 68,76 | 69,18 | 68,18 | 68,53 | -0,35% | - |
| 05.04.2024 | 68,97 | 69,56 | 68,30 | 68,77 | -0,09% | - |
| 04.04.2024 | 70,83 | 71,49 | 68,76 | 68,83 | -2,77% | - |
| 03.04.2024 | 72,16 | 72,51 | 70,67 | 70,79 | -2,17% | - |
| 02.04.2024 | 73,06 | 73,53 | 71,76 | 72,36 | -2,98% | 24,00 |
| 28.03.2024 | 73,02 | 74,86 | 73,01 | 74,58 | 1,58% | - |
| 27.03.2024 | 72,80 | 73,43 | 72,44 | 73,42 | 0,44% | - |
| 26.03.2024 | 72,54 | 73,22 | 69,97 | 73,10 | -0,84% | 25,00 |
| 25.03.2024 | 73,20 | 74,04 | 70,13 | 73,72 | 0,67% | - |
| 22.03.2024 | 74,28 | 74,64 | 71,44 | 73,23 | -1,43% | 30,00 |
| 21.03.2024 | 74,10 | 74,75 | 73,75 | 74,29 | 0,66% | - |
| 20.03.2024 | 73,77 | 74,49 | 73,35 | 73,80 | -1,02% | 198,00 |
| 19.03.2024 | 74,16 | 76,21 | 73,95 | 74,56 | 0,32% | - |
| 18.03.2024 | 72,56 | 74,56 | 70,90 | 74,32 | 2,37% | 70,00 |
| 15.03.2024 | 74,90 | 75,33 | 68,91 | 72,60 | -3,48% | - |
| 14.03.2024 | 75,71 | 76,42 | 74,09 | 75,22 | 0,03% | - |
| 13.03.2024 | 74,92 | 75,96 | 74,60 | 75,20 | 0,78% | - |
| 12.03.2024 | 73,49 | 75,17 | 73,43 | 74,62 | 1,21% | - |
| 11.03.2024 | 72,76 | 73,74 | 72,54 | 73,73 | 1,17% | - |
| 08.03.2024 | 73,67 | 73,86 | 72,75 | 72,88 | -1,02% | - |
| 07.03.2024 | 74,38 | 75,16 | 73,49 | 73,63 | -1,22% | - |
| 06.03.2024 | 72,86 | 74,59 | 72,57 | 74,54 | 2,26% | - |
| 05.03.2024 | 71,77 | 73,34 | 71,61 | 72,89 | 1,36% | - |
| 04.03.2024 | 71,56 | 72,03 | 71,26 | 71,91 | 0,29% | - |
| 01.03.2024 | 71,92 | 72,14 | 70,97 | 71,70 | -0,21% | - |
| 29.02.2024 | 70,53 | 71,90 | 70,27 | 71,85 | 1,84% | - |
| 28.02.2024 | 69,67 | 70,64 | 69,37 | 70,55 | 0,04% | - |
| 27.02.2024 | 70,33 | 70,52 | 70,30 | 70,52 | 0,16% | - |
| 26.02.2024 | 70,23 | 70,56 | 69,59 | 70,41 | 0,09% | - |
| 23.02.2024 | 69,71 | 70,51 | 69,29 | 70,35 | 1,03% | - |
| 22.02.2024 | 70,12 | 70,67 | 69,42 | 69,63 | -0,51% | - |
| 21.02.2024 | 70,67 | 70,85 | 69,76 | 69,99 | -0,88% | - |
| 20.02.2024 | 71,51 | 71,67 | 70,32 | 70,61 | -1,41% | - |
| 19.02.2024 | 71,66 | 71,79 | 71,56 | 71,62 | 0,00% | - |
| 16.02.2024 | 70,55 | 72,03 | 70,46 | 71,62 | 1,49% | - |
| 15.02.2024 | 71,44 | 72,38 | 69,42 | 70,57 | -0,61% | - |
| 14.02.2024 | 69,78 | 71,81 | 69,75 | 71,00 | 1,72% | - |
| 13.02.2024 | 72,64 | 73,22 | 68,20 | 69,80 | -3,99% | - |
| 12.02.2024 | 71,34 | 73,18 | 71,23 | 72,70 | 1,83% | - |
| 09.02.2024 | 71,59 | 71,76 | 71,09 | 71,39 | -0,34% | - |
| 08.02.2024 | 71,30 | 71,80 | 70,60 | 71,63 | 0,43% | - |
| 07.02.2024 | 70,99 | 72,03 | 70,64 | 71,32 | 0,51% | - |
| 06.02.2024 | 71,99 | 72,19 | 70,49 | 70,96 | -1,57% | - |
| 05.02.2024 | 73,49 | 74,29 | 72,01 | 72,09 | -1,91% | 7,00 |
| 02.02.2024 | 73,12 | 73,71 | 72,42 | 73,49 | 0,63% | - |
| 01.02.2024 | 72,34 | 73,14 | 72,18 | 73,03 | 1,29% | - |
| 31.01.2024 | 72,68 | 73,56 | 72,06 | 72,10 | -0,63% | - |
| 30.01.2024 | 72,68 | 72,89 | 72,02 | 72,56 | -0,18% | - |
| 29.01.2024 | 70,86 | 72,72 | 70,83 | 72,69 | 2,63% | - |
| 26.01.2024 | 70,69 | 71,09 | 70,49 | 70,83 | -0,08% | - |
| 25.01.2024 | 70,10 | 70,90 | 69,77 | 70,89 | 1,29% | - |
| 24.01.2024 | 70,09 | 70,18 | 69,58 | 69,99 | -0,17% | - |
| 23.01.2024 | 69,23 | 70,11 | 69,21 | 70,11 | 1,04% | - |
| 22.01.2024 | 70,57 | 71,21 | 69,29 | 69,39 | -1,67% | - |
| 19.01.2024 | 70,49 | 71,02 | 69,89 | 70,57 | -0,06% | - |
| 18.01.2024 | 69,51 | 71,14 | 69,50 | 70,61 | 1,36% | - |
| 17.01.2024 | 69,61 | 70,37 | 69,39 | 69,66 | -0,10% | - |
| 16.01.2024 | 70,77 | 71,30 | 69,19 | 69,73 | -1,47% | - |
| 15.01.2024 | 71,58 | 71,81 | 70,27 | 70,77 | -1,19% | - |
| 12.01.2024 | 71,23 | 71,83 | 71,00 | 71,62 | 0,49% | - |
| 11.01.2024 | 71,71 | 72,06 | 70,60 | 71,27 | -0,63% | - |
| 10.01.2024 | 71,21 | 72,58 | 71,06 | 71,72 | 0,57% | 10,00 |
| 09.01.2024 | 71,26 | 71,44 | 70,49 | 71,31 | -0,07% | - |
| 08.01.2024 | 69,61 | 71,41 | 69,55 | 71,36 | 2,13% | - |
| 05.01.2024 | 69,85 | 70,18 | 69,41 | 69,87 | 0,23% | - |
| 04.01.2024 | 69,97 | 70,22 | 69,20 | 69,71 | -0,34% | - |
| 03.01.2024 | 70,08 | 71,03 | 69,95 | 69,95 | -0,37% | - |
| 02.01.2024 | 70,52 | 71,39 | 70,11 | 70,21 | -0,61% | - |
| 29.12.2023 | 70,59 | 70,73 | 70,46 | 70,64 | 0,10% | - |
| 28.12.2023 | 70,43 | 70,75 | 70,15 | 70,57 | 0,17% | - |
| 27.12.2023 | 70,62 | 70,87 | 70,22 | 70,45 | 0,23% | - |
| 22.12.2023 | 69,23 | 70,41 | 69,17 | 70,29 | 1,30% | - |
| 21.12.2023 | 68,49 | 69,59 | 68,02 | 69,39 | 1,31% | - |
| 20.12.2023 | 70,18 | 70,23 | 68,28 | 68,49 | -2,20% | - |
| 19.12.2023 | 68,90 | 70,07 | 68,71 | 70,03 | 1,67% | - |
| 18.12.2023 | 67,63 | 69,13 | 67,40 | 68,88 | 1,82% | - |
| 15.12.2023 | 67,50 | 68,06 | 66,95 | 67,65 | 0,34% | - |
| 14.12.2023 | 68,52 | 68,66 | 67,03 | 67,42 | -1,35% | 120,00 |
| 13.12.2023 | 68,27 | 68,54 | 67,88 | 68,34 | 0,28% | - |
| 12.12.2023 | 67,10 | 68,17 | 66,75 | 68,15 | 1,49% | - |
| 11.12.2023 | 66,80 | 67,54 | 66,51 | 67,15 | 0,36% | - |
| 08.12.2023 | 67,45 | 68,17 | 66,62 | 66,91 | -0,67% | - |
| 07.12.2023 | 68,09 | 68,26 | 67,10 | 67,36 | -1,17% | 30,00 |
| 06.12.2023 | 67,70 | 68,54 | 67,62 | 68,16 | 0,65% | - |
| 05.12.2023 | 67,39 | 67,94 | 66,97 | 67,72 | 0,21% | - |
| 04.12.2023 | 66,71 | 67,91 | 66,35 | 67,58 | 2,02% | - |
| 01.12.2023 | 65,22 | 66,88 | 65,19 | 66,24 | 1,39% | 192,00 |