197,125€
0,96%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 196,88 | 197,05 | 196,85 | 197,00 | 0,90% | - |
| 06.08.2026 | 199,05 | 199,05 | 195,25 | 195,25 | -0,36% | 207,00 |
| 05.08.2026 | 191,35 | 195,95 | 191,35 | 195,95 | 2,46% | 37,00 |
| 04.08.2026 | 193,35 | 198,70 | 190,35 | 191,25 | 0,66% | 46,00 |
| 03.08.2026 | 188,85 | 190,00 | 188,85 | 190,00 | 5,06% | 41,00 |
| 31.07.2026 | 185,75 | 185,75 | 180,85 | 180,85 | -0,67% | 4,00 |
| 30.07.2026 | 179,90 | 184,10 | 177,68 | 182,08 | 0,21% | - |
| 29.07.2026 | 171,70 | 181,70 | 171,70 | 181,70 | 4,58% | 4,00 |
| 28.07.2026 | 174,75 | 174,75 | 173,75 | 173,75 | 0,87% | 49,00 |
| 27.07.2026 | 165,25 | 174,13 | 165,08 | 172,25 | 6,99% | - |
| 24.07.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -0,22% | 15,00 |
| 23.07.2026 | 165,40 | 165,40 | 161,35 | 161,35 | -1,74% | 10,00 |
| 22.07.2026 | 166,65 | 168,85 | 164,20 | 164,20 | -2,17% | 97,00 |
| 21.07.2026 | 174,35 | 174,35 | 167,85 | 167,85 | 2,72% | 2,00 |
| 20.07.2026 | 163,10 | 163,40 | 163,10 | 163,40 | 2,83% | 62,00 |
| 17.07.2026 | 158,90 | 158,90 | 158,90 | 158,90 | -2,02% | 1,00 |
| 16.07.2026 | 155,85 | 164,02 | 155,15 | 162,18 | 0,95% | - |
| 15.07.2026 | 164,30 | 164,55 | 160,65 | 160,65 | -1,46% | 103,00 |
| 14.07.2026 | 165,98 | 166,45 | 161,35 | 163,02 | -0,11% | - |
| 13.07.2026 | 159,60 | 163,20 | 159,60 | 163,20 | 0,21% | 8,00 |
| 10.07.2026 | 159,75 | 162,85 | 159,75 | 162,85 | 2,86% | 15,00 |
| 09.07.2026 | 153,50 | 159,35 | 152,73 | 158,33 | 2,81% | - |
| 08.07.2026 | 150,80 | 154,00 | 150,80 | 154,00 | 2,70% | 2,00 |
| 07.07.2026 | 156,60 | 156,60 | 149,95 | 149,95 | -2,41% | 24,00 |
| 06.07.2026 | 153,65 | 153,65 | 153,65 | 153,65 | -1,08% | 1,00 |
| 03.07.2026 | 155,52 | 155,63 | 154,85 | 155,33 | 0,03% | - |
| 02.07.2026 | 151,13 | 155,88 | 149,80 | 155,27 | 3,14% | - |
| 01.07.2026 | 148,80 | 150,55 | 148,20 | 150,55 | 3,05% | 19,00 |
| 30.06.2026 | 146,10 | 146,10 | 146,10 | 146,10 | -1,02% | 7,00 |
| 29.06.2026 | 151,23 | 151,43 | 143,68 | 147,60 | -1,17% | - |
| 26.06.2026 | 149,35 | 149,35 | 149,35 | 149,35 | -0,13% | 8,00 |
| 25.06.2026 | 147,80 | 149,55 | 147,80 | 149,55 | -1,06% | 83,00 |
| 24.06.2026 | 142,50 | 151,15 | 142,50 | 151,15 | 4,31% | 13,00 |
| 23.06.2026 | 144,90 | 144,90 | 144,90 | 144,90 | 2,29% | 1,00 |
| 22.06.2026 | 141,65 | 141,65 | 141,65 | 141,65 | -1,29% | 11,00 |
| 19.06.2026 | 143,85 | 144,00 | 143,35 | 143,50 | -1,03% | - |
| 18.06.2026 | 142,70 | 145,00 | 142,70 | 145,00 | 5,17% | 117,00 |
| 17.06.2026 | 132,27 | 140,38 | 132,10 | 137,88 | 2,17% | - |
| 16.06.2026 | 136,80 | 136,80 | 133,20 | 134,95 | -3,92% | 32,00 |
| 15.06.2026 | 140,45 | 140,45 | 140,45 | 140,45 | 4,11% | 2,00 |
| 12.06.2026 | 135,90 | 135,90 | 134,90 | 134,90 | 0,33% | 130,00 |
| 11.06.2026 | 134,45 | 134,45 | 134,45 | 134,45 | 4,71% | 16,00 |
| 10.06.2026 | 128,40 | 128,40 | 128,40 | 128,40 | -0,08% | 1,00 |
| 09.06.2026 | 128,50 | 128,50 | 128,50 | 128,50 | 2,59% | 6,00 |
| 08.06.2026 | 123,30 | 125,25 | 123,30 | 125,25 | 1,89% | 26,00 |
| 05.06.2026 | 117,48 | 122,93 | 116,08 | 122,93 | 6,71% | - |
| 04.06.2026 | 120,85 | 121,83 | 115,15 | 115,20 | -2,12% | - |
| 03.06.2026 | 117,70 | 117,70 | 117,70 | 117,70 | -1,59% | 59,00 |
| 02.06.2026 | 119,80 | 119,80 | 119,40 | 119,60 | -3,43% | 46,00 |
| 01.06.2026 | 123,85 | 123,85 | 123,85 | 123,85 | 1,58% | 1,00 |
| 29.05.2026 | 120,35 | 125,03 | 118,65 | 121,93 | -1,16% | - |
| 28.05.2026 | 123,35 | 123,35 | 123,35 | 123,35 | 2,96% | 20,00 |
| 27.05.2026 | 120,13 | 124,28 | 118,93 | 119,80 | -1,56% | - |
| 26.05.2026 | 117,25 | 121,70 | 117,25 | 121,70 | 3,53% | 18,00 |
| 25.05.2026 | 120,60 | 120,60 | 117,55 | 117,55 | -0,91% | 9,00 |
| 22.05.2026 | 117,80 | 119,98 | 116,93 | 118,63 | 1,39% | - |
| 21.05.2026 | 112,75 | 118,10 | 112,58 | 117,00 | 6,03% | - |
| 20.05.2026 | 110,35 | 110,35 | 110,35 | 110,35 | -0,32% | 228,00 |
| 19.05.2026 | 115,00 | 115,00 | 110,70 | 110,70 | -6,74% | 4,00 |
| 18.05.2026 | 118,70 | 118,70 | 118,70 | 118,70 | 0,00% | 11,00 |
| 15.05.2026 | 118,70 | 118,70 | 118,70 | 118,70 | 8,20% | 2,00 |
| 14.05.2026 | 109,70 | 109,70 | 109,70 | 109,70 | 1,60% | 1,00 |
| 13.05.2026 | 115,33 | 115,60 | 107,98 | 107,98 | -7,69% | - |
| 12.05.2026 | 118,65 | 119,93 | 116,85 | 116,98 | -0,45% | - |
| 11.05.2026 | 119,40 | 119,40 | 117,50 | 117,50 | -4,47% | 158,00 |
| 08.05.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 1,57% | 1,00 |
| 07.05.2026 | 127,05 | 127,05 | 121,10 | 121,10 | -3,31% | 7,00 |
| 06.05.2026 | 123,83 | 127,90 | 123,35 | 125,25 | 2,79% | - |
| 05.05.2026 | 121,85 | 121,85 | 121,85 | 121,85 | 0,54% | 4,00 |
| 04.05.2026 | 128,10 | 128,10 | 121,20 | 121,20 | -5,57% | 84,00 |
| 30.04.2026 | 128,35 | 128,35 | 128,35 | 128,35 | -1,08% | 39,00 |
| 29.04.2026 | 121,55 | 129,75 | 121,55 | 129,75 | 12,68% | 3,00 |
| 28.04.2026 | 116,15 | 116,50 | 113,10 | 115,15 | -3,60% | 5,00 |
| 27.04.2026 | 119,45 | 119,45 | 119,45 | 119,45 | -1,73% | 27,00 |
| 24.04.2026 | 121,60 | 121,60 | 121,55 | 121,55 | -4,52% | 158,00 |
| 23.04.2026 | 127,30 | 127,30 | 127,30 | 127,30 | 0,81% | 1,00 |
| 22.04.2026 | 126,30 | 129,15 | 125,05 | 126,28 | 0,38% | - |
| 21.04.2026 | 125,80 | 125,80 | 125,80 | 125,80 | -6,61% | 16,00 |
| 20.04.2026 | 134,70 | 134,70 | 134,70 | 134,70 | 3,66% | 23,00 |
| 17.04.2026 | 130,65 | 130,65 | 129,95 | 129,95 | 1,05% | 140,00 |
| 16.04.2026 | 131,30 | 131,30 | 128,60 | 128,60 | -5,65% | 101,00 |
| 15.04.2026 | 136,90 | 136,90 | 136,30 | 136,30 | 1,45% | 11,00 |
| 14.04.2026 | 130,98 | 135,20 | 129,00 | 134,35 | 5,33% | - |
| 13.04.2026 | 127,55 | 127,55 | 127,55 | 127,55 | -3,99% | 174,00 |
| 10.04.2026 | 130,55 | 133,90 | 130,55 | 132,85 | -0,11% | 15,00 |
| 09.04.2026 | 133,00 | 133,00 | 133,00 | 133,00 | 0,76% | 37,00 |
| 08.04.2026 | 131,65 | 132,00 | 131,65 | 132,00 | 2,60% | 227,00 |
| 07.04.2026 | 131,65 | 131,65 | 128,10 | 128,65 | 3,75% | 6,00 |
| 02.04.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -0,80% | 39,00 |
| 01.04.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 1,63% | 1,00 |
| 31.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 4,24% | 30,00 |
| 30.03.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 2,16% | 8,00 |
| 27.03.2026 | 119,50 | 121,50 | 112,50 | 115,50 | -4,15% | - |
| 26.03.2026 | 126,50 | 127,50 | 120,50 | 120,50 | -5,86% | - |
| 25.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | -1,54% | 8,00 |
| 24.03.2026 | 130,00 | 130,00 | 130,00 | 130,00 | 6,56% | 2,00 |
| 23.03.2026 | 125,00 | 125,00 | 122,00 | 122,00 | -2,01% | 26,00 |
| 20.03.2026 | 125,00 | 126,50 | 122,50 | 124,50 | -0,80% | - |
| 19.03.2026 | 121,50 | 126,00 | 120,50 | 125,50 | 2,45% | - |
| 18.03.2026 | 124,50 | 125,50 | 121,00 | 122,50 | -1,61% | - |