143,400€
-0,31%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.03.2026 | 124,50 | 126,50 | 124,50 | 124,50 | -2,73% | - |
| 16.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 2,81% | 1,00 |
| 13.03.2026 | 120,00 | 125,50 | 119,50 | 124,50 | -1,19% | - |
| 12.03.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 2,02% | 4,00 |
| 11.03.2026 | 120,00 | 126,50 | 119,50 | 123,50 | 4,22% | - |
| 10.03.2026 | 118,50 | 119,00 | 116,00 | 118,50 | 2,16% | - |
| 09.03.2026 | 112,00 | 116,00 | 112,00 | 116,00 | 0,43% | 183,00 |
| 06.03.2026 | 121,00 | 121,00 | 113,50 | 115,50 | -2,94% | - |
| 05.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -2,46% | 20,00 |
| 04.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 2,52% | 15,00 |
| 03.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -2,46% | 1,00 |
| 02.03.2026 | 126,00 | 126,00 | 122,00 | 122,00 | -4,69% | 45,00 |
| 27.02.2026 | 127,00 | 128,00 | 127,00 | 128,00 | 2,40% | 36,00 |
| 26.02.2026 | 124,00 | 125,00 | 124,00 | 125,00 | 4,17% | 20,00 |
| 25.02.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 0,00% | 15,00 |
| 24.02.2026 | 118,00 | 120,00 | 118,00 | 120,00 | 1,69% | 156,00 |
| 23.02.2026 | 123,00 | 125,00 | 118,00 | 118,00 | -4,07% | 25,00 |
| 20.02.2026 | 128,00 | 128,00 | 122,00 | 123,00 | -3,15% | 172,00 |
| 19.02.2026 | 135,00 | 135,00 | 127,00 | 127,00 | -5,93% | 333,00 |
| 18.02.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -1,82% | 12,00 |
| 17.02.2026 | 137,00 | 138,50 | 132,50 | 137,50 | -0,36% | - |
| 16.02.2026 | 137,00 | 139,00 | 137,00 | 138,00 | 0,73% | 45,00 |
| 13.02.2026 | 135,00 | 138,00 | 135,00 | 137,00 | -1,44% | 75,00 |
| 12.02.2026 | 142,00 | 143,00 | 138,00 | 139,00 | -0,71% | 709,00 |
| 11.02.2026 | 139,00 | 140,00 | 139,00 | 140,00 | 0,72% | 208,00 |
| 10.02.2026 | 141,00 | 141,00 | 139,00 | 139,00 | -3,47% | 132,00 |
| 09.02.2026 | 147,00 | 147,00 | 144,00 | 144,00 | 0,00% | 136,00 |
| 06.02.2026 | 141,00 | 144,00 | 141,00 | 144,00 | 3,60% | 1.030,00 |
| 05.02.2026 | 136,00 | 139,00 | 136,00 | 139,00 | 2,21% | 255,00 |
| 04.02.2026 | 140,00 | 140,00 | 136,00 | 136,00 | -2,16% | 295,00 |
| 03.02.2026 | 139,00 | 139,00 | 139,00 | 139,00 | 3,73% | 75,00 |
| 02.02.2026 | 134,00 | 134,00 | 134,00 | 134,00 | 3,08% | 175,00 |
| 30.01.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -4,41% | 20,00 |
| 29.01.2026 | 129,00 | 136,00 | 129,00 | 136,00 | 6,25% | 118,00 |
| 28.01.2026 | 134,00 | 141,00 | 128,00 | 128,00 | -3,03% | 464,00 |