Restaurant Brands International Inc

QSR
🏛️ 德国 →
55.36
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 53.14 53.14 53.10 53.10 0.0M
2021-12-29 53.10 53.82 53.10 53.42 0.0M
2021-12-28 52.66 53.76 52.66 53.76 0.0M
2021-12-27 52.80 53.20 52.20 52.92 0.0M
2021-12-23 52.86 52.86 52.52 52.52 0.0M
2021-12-22 51.52 51.52 51.52 51.52 0.0M
2021-12-21 50.72 50.72 50.72 50.72 0.0M
2021-12-20 49.76 50.64 49.76 50.64 0.0M
2021-12-17 50.84 50.84 50.60 50.74 0.0M
2021-12-16 51.04 51.04 51.04 51.04 0.0M
2021-12-15 50.30 50.30 50.26 50.26 0.0M
2021-12-13 53.40 53.42 51.76 51.76 0.0M
2021-12-10 52.88 52.88 52.88 52.88 0.0M
2021-12-09 53.00 53.16 52.88 52.88 0.0M
2021-12-08 52.74 52.78 52.74 52.78 0.0M
2021-12-07 52.00 53.26 52.00 53.26 0.0M
2021-12-06 50.56 51.00 50.52 51.00 0.0M
2021-12-03 50.28 50.28 49.68 49.68 0.0M
2021-12-02 47.80 47.97 47.80 47.97 0.0M
2021-12-01 49.50 50.00 48.59 48.59 0.0M
2021-11-30 50.00 50.56 49.00 49.90 0.0M
2021-11-29 51.98 51.98 51.10 51.10 0.0M
2021-11-26 50.48 51.36 50.48 50.88 0.0M
2021-11-25 51.82 53.10 51.82 53.10 0.0M
2021-11-24 51.86 52.64 51.86 52.64 0.0M
2021-11-23 52.00 52.00 51.78 51.78 0.0M
2021-11-22 51.44 51.58 50.42 51.58 0.0M
2021-11-18 50.64 51.62 49.83 49.83 0.0M
2021-11-17 50.58 50.70 50.58 50.70 0.0M
2021-11-16 51.68 52.54 51.68 52.54 0.0M
2021-11-15 50.44 51.02 50.44 51.02 0.0M
2021-11-12 50.28 50.28 49.69 50.06 0.0M
2021-11-11 49.86 50.42 49.65 49.65 0.0M
2021-11-10 49.72 51.18 49.72 50.64 0.0M
2021-11-09 51.56 51.56 49.97 49.97 0.0M
2021-11-08 50.96 51.70 50.68 51.40 0.0M
2021-11-05 50.62 51.00 50.62 51.00 0.0M
2021-11-04 50.66 50.68 50.08 50.26 0.0M
2021-11-03 49.90 50.22 49.90 50.22 0.0M
2021-11-02 49.80 50.02 49.40 49.75 0.0M
2021-11-01 49.56 49.80 48.91 49.80 0.0M
2021-10-29 49.13 49.33 48.70 49.33 0.0M
2021-10-28 49.26 49.29 48.34 48.60 0.0M
2021-10-27 50.32 50.32 49.31 49.31 0.0M
2021-10-26 51.00 51.00 49.68 49.68 0.0M
2021-10-25 52.80 52.80 51.00 51.00 0.0M
2021-10-22 53.42 53.42 53.42 53.42 0.0M
2021-10-21 52.02 52.02 52.02 52.02 0.0M
2021-10-20 52.74 52.74 52.64 52.64 0.0M
2021-10-19 52.96 52.96 52.96 52.96 0.0M
2021-10-18 53.48 53.48 52.80 52.80 0.0M
2021-10-15 53.42 53.42 53.42 53.42 0.0M
2021-10-14 53.20 53.20 53.20 53.20 0.0M
2021-10-13 52.56 52.56 52.56 52.56 0.0M
2021-10-12 53.74 53.74 53.74 53.74 0.0M
2021-10-11 53.26 53.62 53.26 53.62 0.0M
2021-10-05 52.92 54.12 52.92 53.02 0.0M
2021-10-04 54.12 54.12 53.90 53.90 0.0M
2021-10-01 54.02 54.02 54.02 54.02 0.0M
2021-09-30 54.00 54.00 53.38 53.38 0.0M
2021-09-29 52.56 52.96 52.56 52.96 0.0M
2021-09-28 52.32 53.12 52.32 53.12 0.0M
2021-09-27 53.54 54.16 53.54 54.16 0.0M
2021-09-24 53.78 53.78 53.34 53.34 0.0M
2021-09-23 53.36 53.36 53.08 53.08 0.0M
2021-09-22 54.24 54.24 54.24 54.24 0.0M
2021-09-21 53.50 53.50 53.50 53.50 0.0M
2021-09-20 53.20 53.20 52.04 52.68 0.0M
2021-09-17 54.20 54.80 53.12 53.12 0.0M
2021-09-16 53.98 53.98 53.98 53.98 0.0M
2021-09-15 55.24 55.24 54.04 54.04 0.0M
2021-09-14 55.66 55.98 55.10 55.10 0.0M
2021-09-13 54.62 55.22 54.62 55.22 0.0M
2021-09-09 54.26 54.26 54.26 54.26 0.0M
2021-09-07 54.64 55.14 54.64 55.14 0.0M
2021-09-06 54.70 54.70 53.68 54.66 0.0M
2021-09-02 55.02 55.02 55.02 55.02 0.0M
2021-09-01 54.60 54.60 54.60 54.60 0.0M
2021-08-31 54.70 54.80 53.48 54.80 0.0M
2021-08-30 55.32 55.32 54.48 54.48 0.0M
2021-08-27 55.24 55.24 55.24 55.24 0.0M
2021-08-26 55.56 55.56 54.98 54.98 0.0M
2021-08-25 54.64 54.64 54.64 54.64 0.0M
2021-08-24 53.72 54.94 53.72 54.94 0.0M
2021-08-23 53.02 53.08 53.02 53.08 0.0M
2021-08-20 54.06 54.06 53.72 53.72 0.0M
2021-08-19 53.50 53.50 53.50 53.50 0.0M
2021-08-17 54.62 55.62 54.62 55.16 0.0M
2021-08-16 55.70 55.70 55.58 55.58 0.0M
2021-08-13 55.54 55.54 55.54 55.54 0.0M
2021-08-12 54.82 56.12 54.62 56.12 0.0M
2021-08-11 54.64 55.80 54.48 55.80 0.0M
2021-08-06 54.52 54.52 54.52 54.52 0.0M
2021-08-05 53.82 54.76 53.82 54.76 0.0M
2021-08-04 55.54 55.54 55.46 55.46 0.0M
2021-08-03 56.18 56.18 56.18 56.18 0.0M
2021-08-02 57.16 57.16 57.16 57.16 0.0M
2021-07-30 54.98 54.98 54.98 54.98 0.0M
2021-07-28 54.78 55.06 54.78 55.06 0.0M
2021-07-27 54.68 54.68 54.68 54.68 0.0M
2021-07-26 55.10 56.26 55.10 56.26 0.0M
2021-07-23 55.50 56.00 55.50 55.92 0.0M
2021-07-22 54.06 54.50 54.06 54.50 0.0M
2021-07-21 54.00 54.00 54.00 54.00 0.0M
2021-07-20 53.00 53.32 53.00 53.30 0.0M
2021-07-19 53.34 53.34 51.96 51.96 0.0M
2021-07-16 54.62 54.64 53.50 53.68 0.0M
2021-07-15 53.98 53.98 53.52 53.98 0.0M
2021-07-14 54.66 54.66 54.16 54.16 0.0M
2021-07-13 54.60 54.70 54.60 54.70 0.0M
2021-07-12 53.96 53.96 53.96 53.96 0.0M
2021-07-09 53.98 53.98 53.98 53.98 0.0M
2021-07-08 54.78 54.78 53.80 53.80 0.0M
2021-07-07 55.06 55.10 55.06 55.10 0.0M
2021-07-06 54.50 54.80 54.00 54.04 0.0M
2021-07-02 54.32 54.32 54.32 54.32 0.0M
2021-07-01 54.94 55.00 54.88 55.00 0.0M
2021-06-30 54.66 54.66 53.62 54.50 0.0M
2021-06-29 54.66 54.66 53.66 53.66 0.0M
2021-06-28 54.00 55.72 54.00 54.00 0.0M
2021-06-25 55.16 55.16 55.16 55.16 0.0M
2021-06-24 54.18 54.18 54.18 54.18 0.0M
2021-06-23 54.46 54.46 54.38 54.38 0.0M
2021-06-22 56.06 56.06 55.38 55.38 0.0M
2021-06-21 56.48 56.48 55.44 56.00 0.0M
2021-06-18 57.56 57.56 57.46 57.46 0.0M
2021-06-17 56.46 56.46 56.46 56.46 0.0M
2021-06-16 56.52 56.52 56.52 56.52 0.0M
2021-06-15 56.72 56.72 56.10 56.10 0.0M
2021-06-14 55.70 56.52 55.70 56.22 0.0M
2021-06-11 56.46 56.48 56.00 56.48 0.0M
2021-06-10 55.66 55.66 55.00 55.38 0.0M
2021-06-09 56.86 56.86 55.74 55.74 0.0M
2021-06-08 56.90 56.90 56.44 56.44 0.0M
2021-06-07 57.40 57.40 57.36 57.36 0.0M
2021-06-04 57.54 57.66 57.04 57.04 0.0M
2021-06-03 56.62 57.18 56.62 57.18 0.0M
2021-06-02 58.42 58.42 57.34 57.34 0.0M
2021-06-01 56.88 56.88 56.88 56.88 0.0M
2021-05-31 57.74 58.24 57.40 57.40 0.0M
2021-05-28 57.80 57.80 56.74 56.86 0.0M
2021-05-27 55.54 55.54 55.54 55.54 0.0M
2021-05-25 55.52 55.94 55.52 55.94 0.0M
2021-05-24 55.56 56.62 55.56 56.06 0.0M
2021-05-19 55.52 55.54 54.28 55.54 0.0M
2021-05-18 55.86 55.86 55.86 55.86 0.0M
2021-05-14 55.96 56.32 55.96 56.32 0.0M
2021-05-13 55.94 55.94 55.94 55.94 0.0M
2021-05-12 56.48 56.48 56.48 56.48 0.0M
2021-05-11 56.72 56.92 55.44 55.44 0.0M
2021-05-10 57.80 57.80 57.80 57.80 0.0M
2021-05-07 57.60 57.60 56.80 56.82 0.0M
2021-05-06 57.00 57.00 57.00 57.00 0.0M
2021-05-04 57.94 59.18 57.94 57.98 0.0M
2021-05-03 57.44 58.50 57.44 58.50 0.0M
2021-04-30 56.98 56.98 56.98 56.98 0.0M
2021-04-23 54.72 54.72 54.72 54.72 0.0M
2021-04-22 55.34 55.34 55.22 55.22 0.0M
2021-04-21 54.48 55.08 54.12 54.58 0.0M
2021-04-20 54.16 55.62 54.16 54.94 0.0M
2021-04-19 55.82 55.82 55.12 55.14 0.0M
2021-04-16 54.28 54.40 54.26 54.40 0.0M
2021-04-15 55.46 55.46 54.80 54.80 0.0M
2021-04-14 55.00 55.00 55.00 55.00 0.0M
2021-04-13 55.52 55.54 55.48 55.48 0.0M
2021-04-12 55.24 56.48 54.98 56.48 0.0M
2021-04-08 56.72 56.72 55.58 55.92 0.0M
2021-04-07 56.04 56.36 55.90 56.36 0.0M
2021-04-06 55.48 56.10 55.48 56.10 0.0M
2021-04-01 55.20 55.20 55.20 55.20 0.0M
2021-03-31 56.36 56.36 55.18 55.52 0.0M
2021-03-30 57.24 57.24 56.04 56.04 0.0M
2021-03-29 56.80 57.54 56.40 56.99 0.0M
2021-03-26 56.12 57.11 56.12 57.11 0.0M
2021-03-25 54.88 56.47 54.88 56.47 0.0M
2021-03-24 55.66 55.66 55.34 55.57 0.0M
2021-03-22 54.21 54.21 54.21 54.21 0.0M
2021-03-19 54.11 54.30 54.11 54.30 0.0M
2021-03-18 54.81 55.25 54.37 54.37 0.0M
2021-03-17 54.16 54.76 53.89 54.76 0.0M
2021-03-16 53.99 54.19 53.99 54.19 0.0M
2021-03-15 53.78 53.98 53.78 53.98 0.0M
2021-03-12 53.59 53.59 53.59 53.59 0.0M
2021-03-11 53.25 53.66 52.21 53.66 0.0M
2021-03-10 53.60 54.11 53.37 54.11 0.0M
2021-03-09 55.53 55.53 54.42 54.66 0.0M
2021-03-08 54.00 55.00 52.75 55.00 0.0M
2021-03-05 51.70 52.49 51.70 52.49 0.0M
2021-03-04 52.52 52.52 52.52 52.52 0.0M
2021-03-03 52.54 53.00 51.57 52.93 0.0M
2021-03-02 50.50 51.00 50.37 51.00 0.0M
2021-03-01 49.48 50.60 49.48 50.60 0.0M
2021-02-26 50.21 50.49 49.88 49.88 0.0M
2021-02-25 51.15 51.15 49.83 49.83 0.0M
2021-02-24 49.74 49.74 49.74 49.74 0.0M
2021-02-23 50.50 50.50 49.23 49.23 0.0M
2021-02-22 50.46 50.46 50.27 50.27 0.0M
2021-02-19 49.44 50.08 49.02 50.08 0.0M
2021-02-18 48.68 50.00 48.68 50.00 0.0M
2021-02-17 49.56 49.70 49.56 49.70 0.0M
2021-02-16 48.94 49.34 48.66 48.66 0.0M
2021-02-15 48.16 49.16 48.16 49.16 0.0M
2021-02-12 48.20 48.20 47.97 47.97 0.0M
2021-02-11 47.95 48.19 47.59 48.19 0.0M
2021-02-10 49.49 49.49 49.24 49.24 0.0M
2021-02-09 49.91 50.13 49.91 50.13 0.0M
2021-02-05 50.49 50.49 49.45 49.96 0.0M
2021-02-04 49.61 49.61 49.61 49.61 0.0M
2021-02-03 50.50 50.71 50.41 50.41 0.0M
2021-02-02 50.60 50.61 50.60 50.61 0.0M
2021-02-01 48.23 48.84 48.23 48.84 0.0M
2021-01-29 48.48 48.48 47.39 47.81 0.0M
2021-01-28 47.61 48.21 46.28 48.20 0.0M
2021-01-27 49.49 49.49 47.00 47.53 0.0M
2021-01-26 47.98 48.88 47.98 48.88 0.0M
2021-01-25 49.05 49.05 49.05 49.05 0.0M
2021-01-22 49.90 49.90 49.20 49.83 0.0M
2021-01-21 49.90 50.14 49.90 50.13 0.0M
2021-01-20 51.58 51.58 51.14 51.14 0.0M
2021-01-19 52.50 52.50 51.23 51.23 0.0M
2021-01-18 51.62 51.80 51.16 51.80 0.0M
2021-01-15 52.29 53.21 52.08 52.08 0.0M
2021-01-14 52.64 53.21 52.42 53.21 0.0M
2021-01-13 50.92 51.76 50.92 51.76 0.0M
2021-01-12 52.63 52.63 51.86 51.86 0.0M
2021-01-11 52.88 52.88 52.02 52.59 0.0M
2021-01-08 52.55 52.55 52.55 52.55 0.0M
2021-01-07 49.80 51.80 48.88 51.06 0.0M
2021-01-06 48.27 49.53 48.00 49.32 0.0M
2021-01-05 48.88 49.24 47.48 48.33 0.0M
2021-01-04 49.51 50.80 49.10 49.10 0.0M