Restaurant Brands International Inc

QSR
🏛️ 德国 →
55.32
最后更新: 2025-09-29
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
2023-12-29 70.52 70.52 70.52 70.52 0.0M
2023-12-28 70.26 70.26 70.26 70.26 0.0M
2023-12-27 70.50 70.72 70.50 70.60 0.0M
2023-12-22 68.54 70.12 68.32 70.12 0.0M
2023-12-21 68.32 69.32 68.32 69.32 0.0M
2023-12-20 69.50 69.98 69.50 69.98 0.0M
2023-12-19 69.10 69.78 69.10 69.78 0.0M
2023-12-18 68.90 68.90 68.90 68.90 0.0M
2023-12-15 68.06 68.10 67.56 67.62 0.0M
2023-12-14 68.36 68.36 67.50 67.50 0.0M
2023-12-13 68.20 68.20 68.16 68.16 0.0M
2023-12-12 67.54 67.94 67.54 67.94 0.0M
2023-12-11 66.52 67.02 66.02 67.02 0.0M
2023-12-08 67.46 67.46 67.46 67.46 0.0M
2023-12-07 68.30 68.30 68.30 68.30 0.0M
2023-12-06 67.30 67.30 67.30 67.30 0.0M
2023-12-05 67.90 67.90 67.42 67.58 0.0M
2023-12-04 66.42 67.62 66.36 67.54 0.0M
2023-12-01 65.68 65.82 65.68 65.82 0.0M
2023-11-30 64.40 65.42 64.40 65.42 0.0M
2023-11-29 63.64 64.30 63.62 63.62 0.0M
2023-11-27 63.70 63.70 63.70 63.70 0.0M
2023-11-24 64.16 64.62 63.06 63.06 0.0M
2023-11-23 64.74 64.74 64.46 64.46 0.0M
2023-11-22 64.72 64.72 64.72 64.72 0.0M
2023-11-21 64.50 64.50 64.12 64.12 0.0M
2023-11-20 65.56 65.92 64.82 64.82 0.0M
2023-11-17 65.38 65.38 65.38 65.38 0.0M
2023-11-16 64.70 65.10 64.70 65.10 0.0M
2023-11-15 64.52 65.22 64.52 65.00 0.0M
2023-11-14 64.32 64.46 64.32 64.46 0.0M
2023-11-13 64.04 64.04 63.64 63.64 0.0M
2023-11-10 64.20 64.20 64.20 64.20 0.0M
2023-11-09 63.38 63.66 63.38 63.66 0.0M
2023-11-08 64.38 64.38 64.34 64.34 0.0M
2023-11-07 62.82 62.92 61.98 62.92 0.0M
2023-11-06 63.46 63.46 62.56 62.56 0.0M
2023-11-03 62.44 62.44 61.82 62.00 0.0M
2023-11-02 63.20 63.20 63.20 63.20 0.0M
2023-11-01 63.80 63.82 63.36 63.36 0.0M
2023-10-31 63.38 63.92 63.38 63.92 0.0M
2023-10-30 61.98 62.30 61.98 62.30 0.0M
2023-10-27 61.84 61.84 61.84 61.84 0.0M
2023-10-26 63.26 63.34 63.00 63.00 0.0M
2023-10-25 63.44 63.82 63.44 63.74 0.0M
2023-10-23 61.70 62.10 61.70 62.04 0.0M
2023-10-20 62.30 62.30 62.14 62.14 0.0M
2023-10-19 61.16 61.16 61.16 61.16 0.0M
2023-10-18 61.30 61.30 60.98 60.98 0.0M
2023-10-17 60.30 60.76 60.30 60.76 0.0M
2023-10-16 59.28 59.84 59.28 59.80 0.0M
2023-10-13 59.36 59.56 59.00 59.56 0.0M
2023-10-12 60.62 61.10 60.24 60.24 0.0M
2023-10-11 60.42 60.64 60.42 60.64 0.0M
2023-10-10 59.70 59.70 59.70 59.70 0.0M
2023-10-09 59.60 59.60 59.14 59.34 0.0M
2023-10-06 59.14 60.10 59.14 60.10 0.0M
2023-10-05 60.58 60.94 60.56 60.94 0.0M
2023-10-04 60.92 61.00 60.48 60.98 0.0M
2023-10-03 62.38 62.38 60.78 60.78 0.0M
2023-10-02 62.98 63.58 62.70 62.70 0.0M
2023-09-29 62.92 64.00 62.92 64.00 0.0M
2023-09-28 62.42 63.04 62.30 63.04 0.0M
2023-09-27 63.44 63.44 62.28 62.76 0.0M
2023-09-26 63.60 63.60 62.54 62.54 0.0M
2023-09-25 64.44 64.44 64.06 64.06 0.0M
2023-09-22 63.46 63.46 62.78 62.78 0.0M
2023-09-21 64.42 64.42 64.22 64.22 0.0M
2023-09-20 64.80 64.80 64.68 64.80 0.0M
2023-09-19 64.50 64.50 64.50 64.50 0.0M
2023-09-18 64.54 65.36 64.04 65.36 0.0M
2023-09-15 65.08 65.08 64.72 64.72 0.0M
2023-09-14 63.34 64.78 63.34 64.78 0.0M
2023-09-13 62.28 62.96 62.08 62.96 0.0M
2023-09-12 62.10 62.10 62.10 62.10 0.0M
2023-09-11 62.96 62.96 61.86 62.00 0.0M
2023-09-08 62.72 62.72 62.72 62.72 0.0M
2023-09-07 62.62 62.82 62.62 62.76 0.0M
2023-09-06 63.30 63.30 62.32 62.32 0.0M
2023-09-05 65.22 65.22 64.10 64.10 0.0M
2023-09-04 64.80 65.08 64.34 64.34 0.0M
2023-09-01 64.66 65.06 64.50 65.04 0.0M
2023-08-31 63.38 64.48 63.38 64.48 0.0M
2023-08-30 63.44 63.44 63.38 63.40 0.0M
2023-08-29 62.94 62.94 62.42 62.56 0.0M
2023-08-28 63.22 63.22 62.90 62.98 0.0M
2023-08-25 63.18 63.40 63.18 63.40 0.0M
2023-08-24 63.70 63.70 63.70 63.70 0.0M
2023-08-23 64.18 64.18 63.78 63.96 0.0M
2023-08-22 64.80 64.80 63.86 63.86 0.0M
2023-08-21 63.40 63.88 63.40 63.74 0.0M
2023-08-18 64.26 64.26 64.26 64.26 0.0M
2023-08-17 63.98 64.46 63.98 64.46 0.0M
2023-08-16 65.12 65.12 65.00 65.00 0.0M
2023-08-15 65.98 66.44 65.38 65.38 0.0M
2023-08-14 66.74 66.76 65.60 66.62 0.0M
2023-08-11 66.38 66.94 66.18 66.84 0.0M
2023-08-10 66.60 67.04 66.60 67.04 0.0M
2023-08-09 66.22 67.00 66.22 67.00 0.0M
2023-08-08 67.30 70.26 67.30 68.12 0.0M
2023-08-07 67.24 67.64 66.88 67.64 0.0M
2023-08-04 66.82 66.92 66.82 66.92 0.0M
2023-08-03 67.40 67.40 66.82 66.82 0.0M
2023-08-02 68.64 68.64 67.82 67.82 0.0M
2023-08-01 69.86 69.86 69.04 69.04 0.0M
2023-07-31 69.62 69.62 69.62 69.62 0.0M
2023-07-28 70.16 70.44 69.52 69.52 0.0M
2023-07-27 68.92 70.30 68.92 70.30 0.0M
2023-07-26 69.22 69.36 69.22 69.36 0.0M
2023-07-25 69.32 69.32 69.32 69.32 0.0M
2023-07-24 70.34 70.76 69.30 69.30 0.0M
2023-07-21 69.74 69.74 69.74 69.74 0.0M
2023-07-20 68.78 69.58 68.78 69.26 0.0M
2023-07-19 69.12 69.12 69.12 69.12 0.0M
2023-07-18 68.92 68.98 68.92 68.98 0.0M
2023-07-17 69.00 69.28 68.32 69.28 0.0M
2023-07-14 68.64 68.64 68.64 68.64 0.0M
2023-07-13 68.42 68.42 67.80 67.80 0.0M
2023-07-12 68.26 68.46 68.26 68.46 0.0M
2023-07-11 69.52 69.52 67.84 67.84 0.0M
2023-07-10 68.36 69.14 68.36 68.80 0.0M
2023-07-07 69.66 69.70 69.10 69.24 0.0M
2023-07-06 70.54 70.54 70.54 70.54 0.0M
2023-07-05 71.06 71.06 70.14 70.94 0.0M
2023-07-04 71.12 72.00 71.06 71.06 0.0M
2023-07-03 70.72 71.50 70.20 71.02 0.0M
2023-06-30 70.52 71.12 70.50 71.12 0.0M
2023-06-29 69.36 70.78 69.36 70.78 0.0M
2023-06-26 68.94 68.94 68.64 68.64 0.0M
2023-06-23 68.60 69.66 68.60 69.08 0.0M
2023-06-22 68.68 69.20 68.68 69.00 0.0M
2023-06-21 69.54 69.54 69.12 69.12 0.0M
2023-06-20 69.28 69.82 69.28 69.74 0.0M
2023-06-19 70.08 70.22 69.36 69.36 0.0M
2023-06-16 70.12 70.68 70.12 70.68 0.0M
2023-06-15 70.74 70.74 70.28 70.28 0.0M
2023-06-14 69.58 69.58 69.58 69.58 0.0M
2023-06-12 69.52 70.54 69.02 70.54 0.0M
2023-06-08 67.80 69.08 67.80 69.08 0.0M
2023-06-07 70.48 70.48 68.60 68.60 0.0M
2023-06-06 70.68 71.14 69.82 69.92 0.0M
2023-06-05 71.34 71.68 71.34 71.48 0.0M
2023-06-02 69.70 71.38 69.52 71.38 0.0M
2023-06-01 68.62 69.84 68.50 69.84 0.0M
2023-05-31 67.40 67.94 67.24 67.94 0.0M
2023-05-30 67.84 67.84 67.54 67.54 0.0M
2023-05-29 68.68 68.78 68.68 68.78 0.0M
2023-05-26 68.30 68.30 68.30 68.30 0.0M
2023-05-25 66.46 66.80 66.46 66.80 0.0M
2023-05-24 66.84 66.84 66.60 66.70 0.0M
2023-05-23 67.90 67.90 67.10 67.10 0.0M
2023-05-22 68.08 68.08 67.30 67.46 0.0M
2023-05-19 69.00 69.10 67.64 67.94 0.0M
2023-05-18 67.18 67.62 67.18 67.62 0.0M
2023-05-17 67.12 67.12 67.12 67.12 0.0M
2023-05-16 67.36 67.36 67.06 67.06 0.0M
2023-05-15 67.68 67.94 67.12 67.12 0.0M
2023-05-12 66.80 67.42 66.80 67.42 0.0M
2023-05-11 66.62 66.62 66.62 66.62 0.0M
2023-05-10 67.00 67.00 66.62 66.62 0.0M
2023-05-09 66.00 66.60 66.00 66.60 0.0M
2023-05-08 64.14 65.88 64.14 65.70 0.0M
2023-05-05 64.72 64.72 64.00 64.00 0.0M
2023-05-04 64.44 64.70 64.44 64.50 0.0M
2023-05-03 65.22 65.22 64.80 65.00 0.0M
2023-05-02 64.02 65.88 63.84 63.84 0.0M
2023-04-28 63.58 63.62 63.58 63.62 0.0M
2023-04-27 62.72 62.74 62.72 62.74 0.0M
2023-04-26 62.80 63.00 62.80 63.00 0.0M
2023-04-24 63.38 63.38 62.76 63.12 0.0M
2023-04-21 63.20 63.22 63.20 63.22 0.0M
2023-04-20 61.90 63.00 61.90 62.76 0.0M
2023-04-19 63.10 63.10 62.44 62.44 0.0M
2023-04-18 62.56 62.56 61.98 62.22 0.0M
2023-04-17 61.78 61.78 61.76 61.76 0.0M
2023-04-14 60.80 60.80 60.52 60.52 0.0M
2023-04-13 60.32 60.56 60.12 60.56 0.0M
2023-04-12 61.60 61.68 61.16 61.16 0.0M
2023-04-11 61.08 61.26 61.08 61.08 0.0M
2023-04-06 60.78 60.78 60.26 60.50 0.0M
2023-04-04 62.00 62.10 60.80 60.80 0.0M
2023-04-03 61.58 62.30 61.58 61.94 0.0M
2023-03-31 61.05 61.05 61.05 61.05 0.0M
2023-03-30 59.51 60.01 59.51 60.01 0.0M
2023-03-29 60.18 60.18 60.00 60.00 0.0M
2023-03-27 57.74 58.78 57.74 58.78 0.0M
2023-03-24 57.52 58.11 57.52 57.74 0.0M
2023-03-23 57.58 58.33 57.56 58.33 0.0M
2023-03-22 57.65 57.65 57.65 57.65 0.0M
2023-03-21 57.73 57.73 57.39 57.39 0.0M
2023-03-20 58.28 58.28 58.28 58.28 0.0M
2023-03-17 58.29 58.55 57.80 57.80 0.0M
2023-03-16 57.88 58.47 57.88 58.47 0.0M
2023-03-15 57.05 57.05 57.05 57.05 0.0M
2023-03-14 56.85 57.31 56.40 56.99 0.0M
2023-03-13 56.79 56.89 56.39 56.89 0.0M
2023-03-10 57.56 57.79 56.52 56.52 0.0M
2023-03-09 58.92 58.92 58.50 58.50 0.0M
2023-03-08 59.47 59.47 59.10 59.42 0.0M
2023-03-07 60.77 60.77 59.96 59.96 0.0M
2023-03-06 59.95 60.32 59.95 60.32 0.0M
2023-03-03 60.70 60.70 60.16 60.18 0.0M
2023-03-02 59.68 59.68 59.68 59.68 0.0M
2023-03-01 61.20 61.20 60.92 60.92 0.0M
2023-02-28 60.97 60.97 60.70 60.70 0.0M
2023-02-27 62.37 62.37 61.67 61.67 0.0M
2023-02-24 61.71 61.88 61.71 61.88 0.0M
2023-02-23 63.80 63.81 61.77 61.77 0.0M
2023-02-22 63.50 63.50 63.47 63.47 0.0M
2023-02-21 63.55 63.55 63.01 63.01 0.0M
2023-02-20 63.00 63.64 63.00 63.64 0.0M
2023-02-17 62.82 62.90 62.82 62.90 0.0M
2023-02-16 61.68 62.63 61.68 62.02 0.0M
2023-02-15 61.96 62.34 61.96 62.15 0.0M
2023-02-14 60.79 62.02 60.20 62.02 0.0M
2023-02-13 64.00 64.00 64.00 64.00 0.0M
2023-02-10 62.41 63.49 62.41 63.49 0.0M
2023-02-09 63.13 63.13 63.00 63.00 0.0M
2023-02-08 63.12 63.93 63.12 63.25 0.0M
2023-02-07 63.70 63.80 63.70 63.80 0.0M
2023-02-06 62.75 63.28 62.75 63.00 0.0M
2023-02-02 60.62 62.03 60.62 62.03 0.0M
2023-02-01 61.58 61.94 60.72 61.12 0.0M
2023-01-31 61.41 61.79 61.41 61.79 0.0M
2023-01-27 61.44 62.18 61.44 62.18 0.0M
2023-01-26 62.35 62.35 62.35 62.35 0.0M
2023-01-25 62.73 62.73 62.73 62.73 0.0M
2023-01-23 61.29 61.70 61.19 61.19 0.0M
2023-01-20 61.00 62.00 61.00 61.86 0.0M
2023-01-19 59.65 60.10 59.65 60.08 0.0M
2023-01-18 60.90 60.90 60.10 60.10 0.0M
2023-01-17 61.89 62.35 61.84 62.35 0.0M
2023-01-16 61.53 61.53 61.53 61.53 0.0M
2023-01-13 60.88 61.12 60.88 61.06 0.0M
2023-01-12 60.63 60.68 60.63 60.63 0.0M
2023-01-10 61.32 61.32 61.32 61.32 0.0M
2023-01-09 61.75 61.78 61.39 61.40 0.0M
2023-01-06 61.50 61.50 61.22 61.22 0.0M
2023-01-05 60.70 61.83 60.70 61.83 0.0M
2023-01-04 60.68 61.24 60.68 60.71 0.0M
2023-01-03 60.73 61.22 60.73 61.22 0.0M
2023-01-02 60.17 60.85 60.17 60.85 0.0M