197,300€
2,18%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 193,10 | 193,10 | 193,10 | 193,10 | 3,15% | - |
| 05.08.2026 | 187,20 | 187,20 | 187,20 | 187,20 | -3,31% | - |
| 04.08.2026 | 193,60 | 193,60 | 193,60 | 193,60 | 5,42% | - |
| 03.08.2026 | 183,65 | 183,65 | 183,65 | 183,65 | 1,58% | - |
| 31.07.2026 | 180,80 | 180,80 | 180,80 | 180,80 | 1,74% | - |
| 30.07.2026 | 177,70 | 177,70 | 177,70 | 177,70 | 3,31% | - |
| 29.07.2026 | 171,60 | 172,00 | 171,60 | 172,00 | -1,71% | 21,00 |
| 28.07.2026 | 169,25 | 175,00 | 169,25 | 175,00 | 7,39% | 500,00 |
| 27.07.2026 | 162,95 | 162,95 | 162,95 | 162,95 | 1,65% | - |
| 24.07.2026 | 160,30 | 160,30 | 160,30 | 160,30 | -0,77% | - |
| 23.07.2026 | 161,55 | 161,55 | 161,55 | 161,55 | -3,00% | - |
| 22.07.2026 | 166,55 | 166,55 | 166,55 | 166,55 | -1,54% | - |
| 21.07.2026 | 169,15 | 169,15 | 169,15 | 169,15 | 3,61% | - |
| 20.07.2026 | 163,25 | 163,25 | 163,25 | 163,25 | 2,06% | - |
| 17.07.2026 | 159,95 | 159,95 | 159,95 | 159,95 | 0,19% | - |
| 16.07.2026 | 153,75 | 159,65 | 153,75 | 159,65 | -0,31% | 30,00 |
| 15.07.2026 | 160,15 | 160,15 | 160,15 | 160,15 | -2,35% | - |
| 14.07.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 2,79% | - |
| 13.07.2026 | 159,55 | 159,55 | 159,55 | 159,55 | 2,37% | - |
| 10.07.2026 | 155,85 | 155,85 | 155,85 | 155,85 | 2,94% | - |
| 09.07.2026 | 151,40 | 151,40 | 151,40 | 151,40 | -2,13% | - |
| 08.07.2026 | 151,15 | 154,70 | 151,15 | 154,70 | 1,78% | 30,00 |
| 07.07.2026 | 152,00 | 152,00 | 152,00 | 152,00 | -1,39% | - |
| 06.07.2026 | 154,15 | 154,15 | 154,15 | 154,15 | 0,26% | - |
| 03.07.2026 | 153,75 | 153,75 | 153,75 | 153,75 | 2,98% | - |
| 02.07.2026 | 149,30 | 149,30 | 149,30 | 149,30 | -0,47% | - |
| 01.07.2026 | 145,25 | 150,00 | 145,25 | 150,00 | 3,02% | 70,00 |
| 30.06.2026 | 145,60 | 145,60 | 145,60 | 145,60 | -2,67% | - |
| 29.06.2026 | 149,60 | 149,60 | 149,60 | 149,60 | 0,07% | - |
| 26.06.2026 | 149,50 | 149,50 | 149,50 | 149,50 | 0,88% | - |
| 25.06.2026 | 148,20 | 148,20 | 148,20 | 148,20 | 3,85% | - |
| 24.06.2026 | 142,70 | 142,70 | 142,70 | 142,70 | 1,21% | - |
| 23.06.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -0,46% | - |
| 22.06.2026 | 141,65 | 141,65 | 141,65 | 141,65 | 0,00% | - |
| 19.06.2026 | 141,65 | 141,65 | 141,65 | 141,65 | 3,58% | - |
| 18.06.2026 | 136,75 | 136,75 | 136,75 | 136,75 | 4,55% | - |
| 17.06.2026 | 130,80 | 130,80 | 130,80 | 130,80 | -1,73% | - |
| 16.06.2026 | 133,10 | 133,10 | 133,10 | 133,10 | -2,60% | - |
| 15.06.2026 | 136,65 | 136,65 | 136,65 | 136,65 | 0,81% | - |
| 12.06.2026 | 135,55 | 135,55 | 135,55 | 135,55 | 7,28% | - |
| 11.06.2026 | 126,35 | 126,35 | 126,35 | 126,35 | -1,67% | - |
| 10.06.2026 | 128,50 | 128,50 | 128,50 | 128,50 | 2,59% | - |
| 09.06.2026 | 125,25 | 125,25 | 125,25 | 125,25 | 4,11% | - |
| 08.06.2026 | 120,30 | 120,30 | 120,30 | 120,30 | 4,07% | - |
| 05.06.2026 | 115,60 | 115,60 | 115,60 | 115,60 | -2,78% | - |
| 04.06.2026 | 118,90 | 118,90 | 118,90 | 118,90 | 1,15% | - |
| 03.06.2026 | 117,55 | 117,55 | 117,55 | 117,55 | -1,96% | - |
| 02.06.2026 | 119,90 | 119,90 | 119,90 | 119,90 | -0,95% | - |
| 01.06.2026 | 121,05 | 121,05 | 121,05 | 121,05 | 1,89% | - |
| 29.05.2026 | 118,80 | 118,80 | 118,80 | 118,80 | -1,12% | - |
| 28.05.2026 | 120,15 | 120,15 | 120,15 | 120,15 | 1,39% | - |
| 27.05.2026 | 118,50 | 118,50 | 118,50 | 118,50 | 1,11% | - |
| 26.05.2026 | 117,20 | 117,20 | 117,20 | 117,20 | -0,09% | - |
| 25.05.2026 | 117,30 | 117,30 | 117,30 | 117,30 | 0,69% | - |
| 22.05.2026 | 116,50 | 116,50 | 116,50 | 116,50 | 4,72% | - |
| 21.05.2026 | 111,25 | 111,25 | 111,25 | 111,25 | 3,30% | - |
| 20.05.2026 | 107,70 | 107,70 | 107,70 | 107,70 | -3,80% | - |
| 19.05.2026 | 111,95 | 111,95 | 111,95 | 111,95 | -5,92% | - |
| 18.05.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 3,21% | 6,00 |
| 15.05.2026 | 115,30 | 115,30 | 115,30 | 115,30 | 8,11% | - |
| 14.05.2026 | 106,65 | 106,65 | 106,65 | 106,65 | -6,45% | - |
| 13.05.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -2,48% | - |
| 12.05.2026 | 116,90 | 116,90 | 116,90 | 116,90 | 0,52% | - |
| 11.05.2026 | 116,30 | 116,30 | 116,30 | 116,30 | -5,60% | - |
| 08.05.2026 | 123,20 | 123,20 | 123,20 | 123,20 | -0,36% | - |
| 07.05.2026 | 123,65 | 123,65 | 123,65 | 123,65 | 1,15% | - |
| 06.05.2026 | 122,25 | 122,25 | 122,25 | 122,25 | 2,47% | - |
| 05.05.2026 | 119,30 | 119,30 | 119,30 | 119,30 | -3,79% | - |
| 04.05.2026 | 124,70 | 124,70 | 124,00 | 124,00 | -0,56% | 2,00 |
| 30.04.2026 | 124,70 | 124,70 | 124,70 | 124,70 | 11,39% | - |
| 29.04.2026 | 109,35 | 111,95 | 109,35 | 111,95 | -1,63% | 60,00 |
| 28.04.2026 | 113,80 | 113,80 | 113,80 | 113,80 | -2,49% | - |
| 27.04.2026 | 116,70 | 116,70 | 116,70 | 116,70 | -2,18% | - |
| 24.04.2026 | 121,80 | 121,80 | 119,30 | 119,30 | -4,02% | 55,00 |
| 23.04.2026 | 124,30 | 124,30 | 124,30 | 124,30 | -0,36% | - |
| 22.04.2026 | 124,75 | 124,75 | 124,75 | 124,75 | -6,06% | - |
| 21.04.2026 | 132,80 | 132,80 | 132,80 | 132,80 | 0,49% | - |
| 20.04.2026 | 132,15 | 132,15 | 132,15 | 132,15 | 4,38% | - |
| 17.04.2026 | 126,60 | 126,60 | 126,60 | 126,60 | -3,80% | - |
| 16.04.2026 | 131,60 | 131,60 | 131,60 | 131,60 | -1,42% | - |
| 15.04.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 3,29% | - |
| 14.04.2026 | 129,25 | 129,25 | 129,25 | 129,25 | -0,84% | - |
| 13.04.2026 | 130,35 | 130,35 | 130,35 | 130,35 | -0,31% | - |
| 10.04.2026 | 130,75 | 130,75 | 130,75 | 130,75 | 0,62% | - |
| 09.04.2026 | 129,95 | 129,95 | 129,95 | 129,95 | 1,44% | - |
| 08.04.2026 | 128,10 | 128,10 | 128,10 | 128,10 | 0,39% | - |
| 07.04.2026 | 127,60 | 127,60 | 127,60 | 127,60 | 4,59% | - |
| 02.04.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -0,81% | - |
| 01.04.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 3,36% | - |
| 31.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 2,59% | - |
| 30.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -2,52% | - |
| 27.03.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -5,56% | - |
| 26.03.2026 | 126,00 | 126,00 | 126,00 | 126,00 | -3,08% | - |
| 25.03.2026 | 130,00 | 130,00 | 130,00 | 130,00 | 4,00% | - |
| 24.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 2,46% | - |
| 23.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -1,61% | - |
| 20.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 2,48% | - |
| 19.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -1,63% | - |
| 18.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -0,81% | - |
| 17.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | -0,80% | - |