Bereich wird geladen
Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 75,35 | 75,46 | 72,79 | 73,29 | 15 Mio. |
| 16. September 2026 | 76,41 | 76,41 | 74,80 | 74,95 | 2 Mio. |
| 15. September 2026 | 78,40 | 78,45 | 75,49 | 75,49 | 3 Mio. |
| 14. September 2026 | 77,70 | 79,27 |
Auf Basis der Berichte bis 31. Dezember 2025
Restaurant Brands owns Burger King, Tim Hortons and Popeyes — and collects royalties rather than restaurant sales.
Almost every outlet belongs to a franchisee paying a percentage of sales plus advertising contributions. What stays with the company is the brand, the recipes and the standards; construction and operating risk sit with the partner. Hence high margins and cash flow that needs almost no property investment.
The brands live different lives. Tim Hortons is close to a national institution in Canada, with morning traffic and high loyalty. Popeyes grows fastest, on chicken. Burger King lost ground to its main rival at home for years, and the company is investing in refurbishing dining rooms to reverse that. Risks: franchisee solvency and currency rates. The dividend is high.
Adresse:5707 BLUE LAGOON DRIVE, MIAMI, FL, 33126, US
| 240 Mio. |
| DRIDarden Restaurants, Inc. | 206,74 | −0,64 % | 219 Mio. |
| CAVACAVA Group, Inc. | 51,21 | +2,91 % | 218 Mio. |
| CAKEThe Cheesecake Factory Incorporated | 96,87 | −0,16 % | 180 Mio. |
| TXRHTexas Roadhouse, Inc. | 166,79 | −1,93 % | 166 Mio. |
| 77,38 |
| 78,89 |
| 3 Mio. |
| 11. September 2026 | 76,98 | 77,26 | 76,03 | 76,96 | 3 Mio. |
| 10. September 2026 | 77,25 | 77,48 | 76,30 | 76,49 | 3 Mio. |
| 09. September 2026 | 78,11 | 78,11 | 76,98 | 77,01 | 3 Mio. |
| 08. September 2026 | 80,34 | 80,34 | 78,23 | 78,27 | 3 Mio. |
| 04. September 2026 | 79,78 | 81,36 | 79,75 | 80,17 | 3 Mio. |
| 03. September 2026 | 80,81 | 81,75 | 79,54 | 80,26 | 3 Mio. |
| 02. September 2026 | 78,35 | 80,27 | 78,35 | 78,87 | 2 Mio. |
| 01. September 2026 | 78,20 | 78,72 | 77,47 | 78,22 | 4 Mio. |
| 31. August 2026 | 78,00 | 78,52 | 77,33 | 77,88 | 2 Mio. |
| 28. August 2026 | 78,43 | 78,54 | 77,86 | 78,26 | 3 Mio. |
| 27. August 2026 | 78,81 | 79,23 | 77,90 | 78,07 | 2 Mio. |
| 26. August 2026 | 81,20 | 81,40 | 79,23 | 79,26 | 2 Mio. |
| 25. August 2026 | 81,17 | 81,69 | 81,04 | 81,56 | 2 Mio. |
| 24. August 2026 | 80,96 | 81,88 | 80,40 | 81,57 | 2 Mio. |
| 21. August 2026 | 79,58 | 81,02 | 79,19 | 80,86 | 3 Mio. |
| 20. August 2026 | 77,98 | 80,73 | 77,98 | 79,55 | 4 Mio. |