120,500€
1,69%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 118,50 | 121,50 | 117,50 | 120,50 | 1,69% | 67,00 |
| 21.11.2024 | 117,50 | 119,50 | 116,50 | 118,50 | 0,85% | - |
| 20.11.2024 | 115,50 | 118,50 | 114,50 | 117,50 | 1,73% | 20,00 |
| 19.11.2024 | 116,50 | 118,50 | 113,50 | 115,50 | 0,00% | 30,00 |
| 18.11.2024 | 111,50 | 116,50 | 110,00 | 115,50 | 3,59% | 9,00 |
| 15.11.2024 | 110,50 | 111,50 | 109,50 | 111,50 | 0,45% | - |
| 14.11.2024 | 112,50 | 114,50 | 110,50 | 111,00 | -1,77% | 15,00 |
| 13.11.2024 | 112,50 | 116,50 | 111,50 | 113,00 | 0,44% | 27,00 |
| 12.11.2024 | 110,50 | 113,50 | 109,50 | 112,50 | 1,81% | - |
| 11.11.2024 | 107,50 | 111,50 | 106,50 | 110,50 | 2,31% | 6,00 |
| 08.11.2024 | 102,50 | 108,00 | 102,50 | 108,00 | 5,37% | 57,00 |
| 07.11.2024 | 108,00 | 109,50 | 102,50 | 102,50 | -5,09% | 14,00 |
| 06.11.2024 | 102,50 | 111,50 | 102,50 | 108,00 | 7,73% | 34,00 |
| 05.11.2024 | 99,25 | 101,00 | 98,50 | 100,25 | 1,26% | - |
| 04.11.2024 | 96,25 | 99,75 | 95,50 | 99,00 | 2,59% | - |
| 01.11.2024 | 94,50 | 97,75 | 94,50 | 96,50 | 2,39% | - |
| 31.10.2024 | 96,00 | 98,50 | 91,00 | 94,25 | -1,82% | 79,00 |
| 30.10.2024 | 90,75 | 98,50 | 89,75 | 96,00 | 6,08% | 17,00 |
| 29.10.2024 | 90,75 | 91,75 | 88,50 | 90,50 | -0,28% | - |
| 28.10.2024 | 87,75 | 91,25 | 87,75 | 90,75 | 3,42% | - |
| 25.10.2024 | 86,75 | 88,75 | 86,50 | 87,75 | 1,45% | 139,00 |
| 24.10.2024 | 87,75 | 89,00 | 86,00 | 86,50 | -1,70% | - |
| 23.10.2024 | 85,25 | 88,00 | 85,25 | 88,00 | 3,53% | - |
| 22.10.2024 | 86,50 | 87,25 | 85,00 | 85,00 | -2,02% | - |
| 21.10.2024 | 85,00 | 87,00 | 84,75 | 86,75 | 1,76% | 41,00 |
| 18.10.2024 | 82,75 | 85,75 | 82,00 | 85,25 | 2,71% | 6,00 |
| 17.10.2024 | 83,75 | 84,50 | 81,00 | 83,00 | -0,90% | 388,00 |
| 16.10.2024 | 82,25 | 83,75 | 82,00 | 83,75 | 1,82% | - |
| 15.10.2024 | 79,75 | 83,75 | 79,75 | 82,25 | 3,13% | 10,00 |
| 14.10.2024 | 76,75 | 81,00 | 76,25 | 79,75 | 4,59% | - |
| 11.10.2024 | 75,25 | 76,75 | 75,25 | 76,25 | 0,66% | - |
| 10.10.2024 | 75,75 | 77,75 | 75,25 | 75,75 | 0,00% | - |
| 09.10.2024 | 76,75 | 77,25 | 75,25 | 75,75 | -1,30% | - |
| 08.10.2024 | 75,25 | 77,25 | 74,50 | 76,75 | 1,99% | 10,00 |
| 07.10.2024 | 76,25 | 76,75 | 74,25 | 75,25 | -1,31% | - |
| 04.10.2024 | 72,25 | 76,50 | 71,25 | 76,25 | 5,17% | - |
| 03.10.2024 | 72,25 | 73,25 | 70,75 | 72,50 | 0,35% | - |
| 02.10.2024 | 71,25 | 72,25 | 70,25 | 72,25 | 1,76% | - |
| 01.10.2024 | 68,75 | 71,25 | 67,75 | 71,00 | 3,65% | - |
| 30.09.2024 | 67,75 | 69,25 | 66,75 | 68,50 | 1,11% | - |
| 27.09.2024 | 68,75 | 69,50 | 67,25 | 67,75 | -1,45% | - |
| 26.09.2024 | 68,25 | 69,75 | 67,25 | 68,75 | 0,73% | - |
| 25.09.2024 | 69,00 | 69,75 | 67,75 | 68,25 | -0,73% | - |
| 24.09.2024 | 70,25 | 70,50 | 68,75 | 68,75 | -1,79% | - |
| 23.09.2024 | 68,75 | 71,75 | 68,50 | 70,00 | 1,82% | 89,00 |
| 20.09.2024 | 69,25 | 70,25 | 68,25 | 68,75 | -1,08% | - |
| 19.09.2024 | 66,75 | 69,75 | 66,50 | 69,50 | 4,12% | - |
| 18.09.2024 | 67,75 | 69,25 | 65,75 | 66,75 | -1,48% | - |
| 17.09.2024 | 65,00 | 67,75 | 64,75 | 67,75 | 4,23% | - |
| 16.09.2024 | 63,50 | 65,25 | 63,25 | 65,00 | 2,77% | - |
| 13.09.2024 | 62,50 | 63,75 | 62,25 | 63,25 | 0,80% | - |
| 12.09.2024 | 63,50 | 64,75 | 62,25 | 62,75 | -1,18% | - |
| 11.09.2024 | 63,50 | 64,25 | 62,75 | 63,50 | 0,00% | - |
| 10.09.2024 | 65,00 | 65,50 | 62,25 | 63,50 | -1,93% | - |
| 09.09.2024 | 62,25 | 65,75 | 62,25 | 64,75 | 4,02% | - |
| 06.09.2024 | 64,50 | 65,50 | 62,25 | 62,25 | -3,49% | - |
| 05.09.2024 | 65,00 | 65,25 | 63,25 | 64,50 | -0,77% | - |
| 04.09.2024 | 64,50 | 65,25 | 62,75 | 65,00 | 0,78% | - |
| 03.09.2024 | 64,75 | 66,50 | 63,75 | 64,50 | -0,39% | - |
| 02.09.2024 | 64,75 | 65,00 | 64,25 | 64,75 | 0,39% | - |
| 30.08.2024 | 63,25 | 64,75 | 62,75 | 64,50 | 1,98% | - |
| 29.08.2024 | 62,75 | 64,25 | 62,50 | 63,25 | 0,80% | - |
| 28.08.2024 | 64,00 | 64,50 | 62,25 | 62,75 | -2,33% | - |
| 27.08.2024 | 63,75 | 64,25 | 62,25 | 64,25 | 0,78% | - |
| 26.08.2024 | 64,75 | 64,75 | 62,75 | 63,75 | -0,78% | - |
| 23.08.2024 | 61,75 | 64,25 | 61,25 | 64,25 | 4,05% | - |
| 22.08.2024 | 62,00 | 63,75 | 61,00 | 61,75 | -0,40% | - |
| 21.08.2024 | 60,00 | 62,75 | 59,50 | 62,00 | 3,77% | - |
| 20.08.2024 | 61,25 | 62,25 | 59,25 | 59,75 | -2,45% | - |
| 19.08.2024 | 59,75 | 61,75 | 59,25 | 61,25 | 2,51% | - |
| 16.08.2024 | 60,25 | 61,75 | 59,25 | 59,75 | -0,83% | - |
| 15.08.2024 | 57,00 | 61,75 | 56,50 | 60,25 | 6,17% | - |
| 14.08.2024 | 64,25 | 65,75 | 53,25 | 56,75 | -11,67% | 89,00 |
| 13.08.2024 | 62,50 | 64,50 | 62,25 | 64,25 | 2,80% | - |
| 12.08.2024 | 61,00 | 64,00 | 60,75 | 62,50 | 2,46% | - |
| 09.08.2024 | 60,25 | 61,75 | 59,25 | 61,00 | 1,24% | - |
| 08.08.2024 | 56,50 | 60,75 | 56,25 | 60,25 | 6,64% | - |
| 07.08.2024 | 57,25 | 59,25 | 56,25 | 56,50 | -1,31% | - |
| 06.08.2024 | 54,00 | 58,25 | 53,75 | 57,25 | 6,51% | - |
| 05.08.2024 | 54,50 | 55,50 | 49,95 | 53,75 | -1,38% | - |
| 02.08.2024 | 59,00 | 59,00 | 54,25 | 54,50 | -7,63% | - |
| 01.08.2024 | 61,75 | 62,50 | 58,25 | 59,00 | -4,45% | - |
| 31.07.2024 | 62,50 | 63,75 | 61,75 | 61,75 | -1,59% | - |
| 30.07.2024 | 60,50 | 62,75 | 60,50 | 62,75 | 3,72% | - |
| 29.07.2024 | 59,00 | 60,75 | 59,00 | 60,50 | 2,54% | - |
| 26.07.2024 | 58,00 | 59,75 | 58,00 | 59,00 | 2,16% | - |
| 25.07.2024 | 58,00 | 59,25 | 57,25 | 57,75 | -0,43% | - |
| 24.07.2024 | 61,25 | 61,50 | 57,75 | 58,00 | -5,31% | - |
| 23.07.2024 | 61,00 | 62,75 | 60,75 | 61,25 | 0,41% | - |
| 22.07.2024 | 61,00 | 62,00 | 60,25 | 61,00 | 0,00% | - |
| 19.07.2024 | 59,25 | 61,75 | 58,75 | 61,00 | 2,95% | - |
| 18.07.2024 | 60,75 | 61,25 | 59,25 | 59,25 | -2,47% | - |
| 17.07.2024 | 60,00 | 62,25 | 58,75 | 60,75 | 1,67% | - |
| 16.07.2024 | 58,50 | 59,75 | 57,25 | 59,75 | 2,58% | - |
| 15.07.2024 | 58,50 | 59,75 | 58,25 | 58,25 | -0,43% | - |
| 12.07.2024 | 60,00 | 60,50 | 57,75 | 58,50 | -2,50% | - |
| 11.07.2024 | 60,25 | 61,25 | 59,75 | 60,00 | -0,41% | 50,00 |
| 10.07.2024 | 61,25 | 61,75 | 58,75 | 60,25 | -1,63% | - |
| 09.07.2024 | 64,75 | 65,25 | 60,75 | 61,25 | -5,41% | - |
| 08.07.2024 | 65,25 | 66,25 | 62,75 | 64,75 | -0,77% | 145,00 |