68,990€
1,20%
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 | 68,55 | 69,37 | 68,02 | 69,12 | 1,39% | - |
25.04.2024 | 69,28 | 69,28 | 67,65 | 68,17 | -0,96% | - |
24.04.2024 | 68,49 | 69,82 | 68,42 | 68,83 | -0,94% | - |
23.04.2024 | 68,83 | 69,72 | 68,66 | 69,48 | 0,94% | 45,00 |
22.04.2024 | 67,02 | 69,31 | 66,96 | 68,83 | 2,70% | 20,00 |
19.04.2024 | 66,89 | 67,24 | 66,57 | 67,02 | -0,24% | - |
18.04.2024 | 66,27 | 67,23 | 66,27 | 67,18 | 1,28% | - |
17.04.2024 | 66,63 | 67,06 | 66,27 | 66,33 | -0,54% | - |
16.04.2024 | 66,35 | 66,85 | 65,28 | 66,69 | 0,57% | - |
15.04.2024 | 66,63 | 67,50 | 66,06 | 66,31 | -0,99% | - |
12.04.2024 | 65,92 | 67,93 | 65,92 | 66,97 | 1,59% | - |
11.04.2024 | 67,44 | 67,95 | 65,92 | 65,92 | -2,20% | 25,00 |
10.04.2024 | 68,35 | 68,65 | 66,90 | 67,40 | -0,98% | - |
09.04.2024 | 68,11 | 68,79 | 67,92 | 68,07 | -0,64% | - |
08.04.2024 | 68,79 | 69,08 | 68,18 | 68,51 | -0,26% | 38,00 |
05.04.2024 | 69,72 | 69,72 | 68,34 | 68,69 | -0,17% | - |
04.04.2024 | 71,06 | 71,43 | 68,76 | 68,81 | -2,80% | 85,00 |
03.04.2024 | 72,39 | 72,85 | 70,69 | 70,79 | -2,13% | - |
02.04.2024 | 73,58 | 73,62 | 71,74 | 72,33 | -2,04% | 190,00 |
28.03.2024 | 73,70 | 74,04 | 73,16 | 73,84 | 0,87% | - |
27.03.2024 | 73,54 | 73,54 | 72,50 | 73,20 | 0,70% | - |
26.03.2024 | 72,63 | 73,18 | 72,32 | 72,69 | 0,03% | - |
25.03.2024 | 72,99 | 73,63 | 72,52 | 72,67 | -0,94% | - |
22.03.2024 | 74,33 | 74,49 | 73,29 | 73,36 | -1,09% | 8,00 |
21.03.2024 | 74,03 | 74,71 | 73,82 | 74,17 | 0,19% | - |
20.03.2024 | 74,37 | 74,73 | 73,73 | 74,03 | -0,64% | - |
19.03.2024 | 73,44 | 74,62 | 73,44 | 74,51 | 0,49% | - |
18.03.2024 | 72,51 | 74,19 | 72,43 | 74,15 | 2,26% | - |
15.03.2024 | 74,89 | 75,56 | 72,43 | 72,51 | -3,59% | - |
14.03.2024 | 75,90 | 75,97 | 74,11 | 75,21 | -0,59% | 60,00 |
13.03.2024 | 74,33 | 75,99 | 74,33 | 75,66 | 0,95% | - |
12.03.2024 | 73,44 | 75,17 | 73,37 | 74,95 | 1,82% | - |
11.03.2024 | 72,23 | 73,69 | 72,02 | 73,61 | 0,93% | - |
08.03.2024 | 73,62 | 73,82 | 72,75 | 72,93 | -0,99% | 42,00 |
07.03.2024 | 74,83 | 75,12 | 73,49 | 73,66 | -1,17% | 25,00 |
06.03.2024 | 73,14 | 74,61 | 72,79 | 74,53 | 2,12% | - |
05.03.2024 | 71,86 | 73,30 | 71,66 | 72,98 | 1,49% | 5,00 |
04.03.2024 | 71,32 | 72,15 | 71,24 | 71,91 | 0,50% | - |
01.03.2024 | 71,84 | 72,03 | 70,91 | 71,55 | -0,50% | - |
29.02.2024 | 70,55 | 72,09 | 69,96 | 71,91 | 2,17% | 10,00 |
28.02.2024 | 69,66 | 70,64 | 69,36 | 70,38 | 1,03% | - |
27.02.2024 | 70,41 | 70,59 | 69,23 | 69,66 | -1,15% | - |
26.02.2024 | 70,49 | 70,57 | 69,76 | 70,47 | 0,11% | - |
23.02.2024 | 69,64 | 70,47 | 69,28 | 70,39 | 1,19% | - |
22.02.2024 | 69,98 | 70,34 | 69,52 | 69,56 | -0,73% | - |
21.02.2024 | 70,65 | 70,82 | 69,75 | 70,07 | -0,62% | - |
20.02.2024 | 71,62 | 71,62 | 70,32 | 70,51 | -1,55% | 5,00 |
19.02.2024 | 71,92 | 71,92 | 71,03 | 71,62 | 0,00% | - |
16.02.2024 | 70,59 | 72,03 | 70,34 | 71,62 | 1,40% | - |
15.02.2024 | 71,40 | 72,31 | 69,49 | 70,63 | -1,05% | - |
14.02.2024 | 69,84 | 71,80 | 69,70 | 71,38 | 2,18% | - |
13.02.2024 | 73,16 | 73,21 | 68,50 | 69,86 | -4,13% | - |
12.02.2024 | 71,38 | 73,20 | 70,99 | 72,87 | 2,17% | 60,00 |
09.02.2024 | 71,76 | 71,83 | 71,09 | 71,32 | -0,31% | 15,00 |
08.02.2024 | 71,32 | 71,90 | 70,48 | 71,54 | 0,31% | 40,00 |
07.02.2024 | 70,97 | 72,03 | 70,77 | 71,32 | 0,52% | 25,00 |
06.02.2024 | 72,11 | 72,91 | 70,57 | 70,95 | -1,72% | 45,00 |
05.02.2024 | 73,50 | 74,32 | 72,01 | 72,19 | -1,78% | 110,00 |
02.02.2024 | 73,06 | 73,71 | 72,42 | 73,50 | 0,60% | 49,00 |
01.02.2024 | 71,80 | 73,15 | 71,80 | 73,06 | 1,21% | - |
31.01.2024 | 72,73 | 73,48 | 72,05 | 72,19 | -0,55% | - |
30.01.2024 | 72,95 | 72,95 | 72,10 | 72,59 | -0,14% | 200,00 |
29.01.2024 | 70,77 | 72,72 | 70,60 | 72,69 | 2,60% | - |
26.01.2024 | 70,85 | 71,06 | 70,29 | 70,85 | 0,06% | - |
25.01.2024 | 69,94 | 70,90 | 69,45 | 70,81 | 1,11% | - |
24.01.2024 | 69,52 | 70,18 | 69,52 | 70,03 | 0,00% | - |
23.01.2024 | 69,82 | 70,14 | 69,21 | 70,03 | 0,79% | - |
22.01.2024 | 70,49 | 71,09 | 69,29 | 69,48 | -1,52% | - |
19.01.2024 | 70,61 | 71,11 | 69,89 | 70,55 | -0,11% | - |
18.01.2024 | 69,68 | 71,14 | 69,50 | 70,63 | 1,31% | - |
17.01.2024 | 69,74 | 70,33 | 69,35 | 69,72 | 0,03% | - |
16.01.2024 | 70,77 | 71,22 | 69,19 | 69,70 | -1,51% | - |
15.01.2024 | 71,64 | 72,07 | 70,38 | 70,77 | -1,27% | - |
12.01.2024 | 71,28 | 71,83 | 70,90 | 71,68 | 0,56% | - |
11.01.2024 | 71,68 | 72,09 | 70,61 | 71,28 | -0,67% | - |
10.01.2024 | 71,30 | 72,58 | 71,06 | 71,76 | 0,56% | - |
09.01.2024 | 71,46 | 71,80 | 70,49 | 71,36 | -0,06% | - |
08.01.2024 | 69,88 | 71,41 | 69,47 | 71,40 | 2,29% | - |
05.01.2024 | 69,74 | 70,24 | 69,30 | 69,80 | 0,20% | 28,00 |
04.01.2024 | 69,98 | 70,18 | 69,24 | 69,66 | -0,49% | - |
03.01.2024 | 70,29 | 70,95 | 69,87 | 70,00 | -0,41% | - |
02.01.2024 | 70,52 | 71,31 | 70,11 | 70,29 | -0,33% | - |
29.12.2023 | 70,60 | 70,74 | 70,20 | 70,52 | -0,11% | - |
28.12.2023 | 70,53 | 70,75 | 70,05 | 70,60 | 0,11% | - |
27.12.2023 | 70,25 | 70,82 | 70,07 | 70,52 | 0,27% | - |
22.12.2023 | 69,34 | 70,41 | 68,96 | 70,33 | 1,22% | - |
21.12.2023 | 68,31 | 69,59 | 68,18 | 69,48 | 1,65% | - |
20.12.2023 | 69,98 | 70,78 | 68,28 | 68,35 | -2,33% | - |
19.12.2023 | 69,12 | 70,07 | 68,68 | 69,98 | 1,41% | - |
18.12.2023 | 67,76 | 69,13 | 67,56 | 69,01 | 1,94% | - |
15.12.2023 | 67,42 | 68,00 | 66,98 | 67,70 | 0,45% | - |
14.12.2023 | 68,51 | 68,66 | 67,03 | 67,40 | -1,45% | - |
13.12.2023 | 68,33 | 68,54 | 67,86 | 68,39 | 0,44% | - |
12.12.2023 | 67,18 | 68,16 | 66,79 | 68,09 | 1,41% | - |
11.12.2023 | 67,04 | 67,36 | 66,29 | 67,14 | 0,52% | 50,00 |
08.12.2023 | 67,40 | 68,05 | 66,62 | 66,79 | -0,88% | - |
07.12.2023 | 68,25 | 68,25 | 67,17 | 67,38 | -1,07% | 50,00 |
06.12.2023 | 67,32 | 68,55 | 67,32 | 68,11 | 0,69% | - |
05.12.2023 | 67,56 | 67,94 | 66,99 | 67,64 | 0,09% | - |
04.12.2023 | 67,16 | 67,83 | 66,52 | 67,58 | 1,15% | - |