68,480€
-0,51%
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 | 68,60 | 68,96 | 67,65 | 68,46 | -0,54% | 19,00 |
| 24.04.2024 | 69,57 | 69,80 | 68,38 | 68,83 | -0,96% | 89,00 |
| 23.04.2024 | 68,78 | 69,69 | 68,40 | 69,50 | 0,97% | 187,00 |
| 22.04.2024 | 67,32 | 69,31 | 67,23 | 68,83 | 2,70% | 148,00 |
| 19.04.2024 | 66,61 | 67,24 | 66,58 | 67,02 | -0,09% | 161,00 |
| 18.04.2024 | 66,39 | 67,23 | 66,12 | 67,08 | 1,15% | 48,00 |
| 17.04.2024 | 66,75 | 67,07 | 66,26 | 66,32 | -0,54% | 66,00 |
| 16.04.2024 | 66,33 | 66,85 | 65,29 | 66,68 | 0,54% | 92,00 |
| 15.04.2024 | 67,16 | 67,50 | 66,06 | 66,32 | -0,99% | 101,00 |
| 12.04.2024 | 67,42 | 68,08 | 66,63 | 66,98 | -0,48% | 69,00 |
| 11.04.2024 | 67,45 | 67,95 | 66,68 | 67,30 | -0,10% | 139,00 |
| 10.04.2024 | 69,08 | 69,08 | 66,90 | 67,37 | -1,30% | 123,00 |
| 09.04.2024 | 68,52 | 68,83 | 67,92 | 68,26 | -0,41% | 113,00 |
| 08.04.2024 | 68,74 | 69,14 | 68,18 | 68,54 | -0,20% | 138,00 |
| 05.04.2024 | 69,26 | 69,37 | 68,34 | 68,68 | -0,17% | 149,00 |
| 04.04.2024 | 70,85 | 71,43 | 68,76 | 68,80 | -2,77% | 63,00 |
| 03.04.2024 | 72,18 | 72,62 | 70,69 | 70,76 | -2,17% | 11,00 |
| 02.04.2024 | 73,76 | 73,76 | 71,74 | 72,33 | -1,78% | 315,00 |
| 28.03.2024 | 73,23 | 74,04 | 73,22 | 73,64 | 0,79% | 73,00 |
| 27.03.2024 | 72,80 | 73,32 | 72,50 | 73,06 | 0,52% | 40,00 |
| 26.03.2024 | 72,54 | 73,18 | 72,32 | 72,68 | 0,12% | 10,00 |
| 25.03.2024 | 73,50 | 73,92 | 72,52 | 72,59 | -1,02% | 561,00 |
| 22.03.2024 | 74,18 | 74,64 | 73,29 | 73,34 | -1,12% | 216,00 |
| 21.03.2024 | 74,10 | 74,71 | 73,82 | 74,17 | 0,19% | 40,00 |
| 20.03.2024 | 73,92 | 74,47 | 73,73 | 74,03 | -0,62% | 1,00 |
| 19.03.2024 | 74,16 | 74,62 | 74,01 | 74,49 | 0,49% | - |
| 18.03.2024 | 72,56 | 74,19 | 72,43 | 74,13 | 2,21% | 39,00 |
| 15.03.2024 | 74,88 | 75,26 | 72,43 | 72,53 | -3,14% | 12,00 |
| 14.03.2024 | 75,73 | 76,02 | 74,13 | 74,88 | -1,02% | 172,00 |
| 13.03.2024 | 74,92 | 75,99 | 74,75 | 75,65 | 0,95% | 154,00 |
| 12.03.2024 | 73,51 | 75,17 | 73,37 | 74,94 | 1,93% | 87,00 |
| 11.03.2024 | 72,76 | 73,74 | 72,24 | 73,52 | 0,84% | 127,00 |
| 08.03.2024 | 73,67 | 74,08 | 72,75 | 72,91 | -1,00% | 25,00 |
| 07.03.2024 | 73,98 | 75,14 | 73,49 | 73,65 | -1,26% | 93,00 |
| 06.03.2024 | 72,88 | 74,59 | 72,79 | 74,59 | 2,30% | 50,00 |
| 05.03.2024 | 71,77 | 73,30 | 71,66 | 72,91 | 1,45% | 162,00 |
| 04.03.2024 | 72,26 | 72,26 | 71,14 | 71,87 | 0,29% | 43,00 |
| 01.03.2024 | 71,92 | 72,06 | 70,91 | 71,66 | -0,39% | 118,00 |
| 29.02.2024 | 70,53 | 72,09 | 69,96 | 71,94 | 1,93% | 125,00 |
| 28.02.2024 | 69,67 | 70,64 | 69,36 | 70,58 | 1,35% | 103,00 |
| 27.02.2024 | 70,33 | 70,59 | 69,23 | 69,64 | -1,18% | 62,00 |
| 26.02.2024 | 70,25 | 70,56 | 69,75 | 70,47 | 0,11% | 230,00 |
| 23.02.2024 | 69,71 | 70,47 | 69,28 | 70,39 | 1,21% | 62,00 |
| 22.02.2024 | 70,06 | 70,45 | 69,54 | 69,55 | -0,69% | 158,00 |
| 21.02.2024 | 70,69 | 70,82 | 69,75 | 70,03 | -0,71% | 32,00 |
| 20.02.2024 | 71,51 | 71,60 | 70,32 | 70,53 | -1,52% | 42,00 |
| 19.02.2024 | 71,66 | 72,02 | 71,28 | 71,62 | 0,07% | 184,00 |
| 16.02.2024 | 70,55 | 72,03 | 70,20 | 71,57 | 1,35% | 150,00 |
| 15.02.2024 | 71,44 | 72,31 | 69,49 | 70,62 | -1,05% | 228,00 |
| 14.02.2024 | 69,75 | 71,80 | 69,75 | 71,37 | 2,22% | 631,00 |
| 13.02.2024 | 72,64 | 73,21 | 68,50 | 69,82 | -3,96% | 134,00 |
| 12.02.2024 | 72,04 | 73,24 | 71,23 | 72,70 | 1,92% | 368,00 |
| 09.02.2024 | 72,28 | 72,28 | 71,09 | 71,33 | -0,31% | 225,00 |
| 08.02.2024 | 71,30 | 71,90 | 70,66 | 71,55 | 0,34% | 712,00 |
| 07.02.2024 | 70,99 | 72,03 | 70,52 | 71,31 | 0,52% | 118,00 |
| 06.02.2024 | 71,98 | 72,46 | 70,57 | 70,94 | -1,70% | 231,00 |
| 05.02.2024 | 73,80 | 74,34 | 72,01 | 72,17 | -1,80% | 1.142,00 |
| 02.02.2024 | 73,05 | 73,71 | 72,42 | 73,49 | 0,59% | 189,00 |
| 01.02.2024 | 72,34 | 73,15 | 72,12 | 73,06 | 1,22% | 31,00 |
| 31.01.2024 | 72,74 | 73,48 | 72,05 | 72,18 | -0,55% | 10,00 |
| 30.01.2024 | 72,68 | 72,98 | 72,10 | 72,58 | -0,19% | 233,00 |
| 29.01.2024 | 70,81 | 72,72 | 70,18 | 72,72 | 2,65% | 202,00 |
| 26.01.2024 | 70,69 | 71,06 | 70,34 | 70,84 | -0,01% | 46,00 |
| 25.01.2024 | 70,14 | 70,90 | 69,45 | 70,85 | 1,21% | 127,00 |
| 24.01.2024 | 70,09 | 70,22 | 69,64 | 70,00 | -0,03% | 83,00 |
| 23.01.2024 | 69,23 | 70,11 | 69,21 | 70,02 | 0,84% | 42,00 |
| 22.01.2024 | 70,57 | 71,09 | 69,29 | 69,44 | -1,60% | 223,00 |
| 19.01.2024 | 70,49 | 71,11 | 69,89 | 70,57 | -0,10% | 1,00 |
| 18.01.2024 | 69,51 | 71,14 | 69,50 | 70,64 | 1,32% | 11,00 |
| 17.01.2024 | 69,61 | 70,33 | 69,35 | 69,72 | 0,00% | 45,00 |
| 16.01.2024 | 70,77 | 71,24 | 69,19 | 69,72 | -1,48% | 8,00 |
| 15.01.2024 | 71,58 | 72,07 | 70,38 | 70,77 | -1,26% | 275,00 |
| 12.01.2024 | 71,23 | 71,83 | 70,80 | 71,67 | 0,55% | 37,00 |
| 11.01.2024 | 71,71 | 72,09 | 70,61 | 71,28 | -0,68% | 31,00 |
| 10.01.2024 | 70,88 | 72,58 | 70,88 | 71,77 | 0,62% | 111,00 |
| 09.01.2024 | 71,26 | 71,44 | 70,49 | 71,33 | -0,08% | 104,00 |
| 08.01.2024 | 69,54 | 71,41 | 69,30 | 71,39 | 2,26% | 537,00 |
| 05.01.2024 | 69,85 | 70,24 | 69,49 | 69,81 | 0,16% | 270,00 |
| 04.01.2024 | 69,97 | 70,18 | 69,23 | 69,70 | -0,43% | - |
| 03.01.2024 | 70,08 | 70,95 | 69,82 | 70,00 | -0,43% | 105,00 |
| 02.01.2024 | 70,86 | 71,31 | 70,11 | 70,30 | -0,45% | 121,00 |
| 29.12.2023 | 70,59 | 70,73 | 70,46 | 70,62 | 0,07% | 3,00 |
| 28.12.2023 | 70,45 | 70,75 | 70,16 | 70,57 | 0,20% | 60,00 |
| 27.12.2023 | 70,50 | 70,82 | 70,07 | 70,43 | 0,16% | 220,00 |
| 22.12.2023 | 69,20 | 70,41 | 68,32 | 70,32 | 1,18% | 44,00 |
| 21.12.2023 | 68,48 | 69,59 | 68,18 | 69,50 | 1,65% | 86,00 |
| 20.12.2023 | 69,60 | 69,98 | 68,28 | 68,37 | -2,36% | 80,00 |
| 19.12.2023 | 68,90 | 70,07 | 68,68 | 70,02 | 1,48% | 110,00 |
| 18.12.2023 | 67,68 | 69,13 | 67,56 | 69,00 | 1,98% | 2,00 |
| 15.12.2023 | 67,52 | 68,10 | 66,98 | 67,66 | 0,33% | 171,00 |
| 14.12.2023 | 68,52 | 68,66 | 67,03 | 67,44 | -1,42% | 29,00 |
| 13.12.2023 | 68,28 | 68,55 | 67,88 | 68,41 | 0,46% | 210,00 |
| 12.12.2023 | 67,10 | 68,10 | 66,79 | 68,10 | 1,41% | 122,00 |
| 11.12.2023 | 66,80 | 67,36 | 66,02 | 67,15 | 0,49% | 222,00 |
| 08.12.2023 | 67,45 | 68,05 | 66,62 | 66,82 | -0,82% | 30,00 |
| 07.12.2023 | 68,10 | 68,30 | 67,17 | 67,37 | -1,07% | 3,00 |
| 06.12.2023 | 67,70 | 68,55 | 67,30 | 68,10 | 0,68% | 80,00 |
| 05.12.2023 | 67,41 | 67,94 | 66,99 | 67,64 | 0,09% | 942,00 |
| 04.12.2023 | 66,71 | 67,83 | 66,36 | 67,58 | 1,20% | 190,00 |
| 01.12.2023 | 65,22 | 66,88 | 65,14 | 66,78 | 2,14% | 8,00 |