118,975€
-3,21%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 124,63 | 126,25 | 117,73 | 118,48 | -3,62% | - |
| 07.05.2026 | 125,43 | 126,43 | 120,65 | 122,93 | -1,93% | - |
| 06.05.2026 | 123,95 | 127,90 | 123,35 | 125,35 | 3,02% | - |
| 05.05.2026 | 120,88 | 122,45 | 119,78 | 121,68 | 0,81% | 1,00 |
| 04.05.2026 | 126,38 | 127,00 | 120,60 | 120,70 | -6,11% | - |
| 30.04.2026 | 127,18 | 131,70 | 125,85 | 128,55 | 0,45% | - |
| 29.04.2026 | 110,25 | 129,08 | 110,00 | 127,98 | 15,76% | 1,00 |
| 28.04.2026 | 114,53 | 116,75 | 109,68 | 110,55 | -3,05% | - |
| 27.04.2026 | 118,30 | 119,15 | 112,48 | 114,03 | -4,98% | 50,00 |
| 24.04.2026 | 123,13 | 123,58 | 117,03 | 120,00 | -3,09% | - |
| 23.04.2026 | 126,28 | 127,03 | 123,78 | 123,83 | -1,94% | - |
| 22.04.2026 | 125,83 | 129,15 | 125,05 | 126,28 | 1,26% | - |
| 21.04.2026 | 134,43 | 136,77 | 123,40 | 124,70 | -7,29% | - |
| 20.04.2026 | 134,52 | 135,13 | 128,43 | 134,50 | -0,19% | - |
| 17.04.2026 | 128,27 | 136,75 | 128,23 | 134,75 | 4,36% | - |
| 16.04.2026 | 133,25 | 134,45 | 127,68 | 129,13 | -3,24% | - |
| 15.04.2026 | 134,95 | 136,88 | 133,02 | 133,45 | -0,95% | - |
| 14.04.2026 | 131,10 | 135,20 | 128,88 | 134,73 | 3,24% | - |
| 13.04.2026 | 132,08 | 132,73 | 125,18 | 130,50 | -0,68% | - |
| 10.04.2026 | 132,33 | 133,93 | 131,18 | 131,40 | -1,13% | - |
| 09.04.2026 | 131,75 | 133,30 | 129,80 | 132,90 | -0,21% | - |
| 08.04.2026 | 127,73 | 136,43 | 127,08 | 133,18 | 4,17% | 130,00 |
| 07.04.2026 | 128,85 | 130,05 | 126,85 | 127,85 | 3,94% | - |
| 02.04.2026 | 123,50 | 124,50 | 123,00 | 123,00 | -0,40% | - |
| 01.04.2026 | 122,50 | 124,00 | 122,50 | 123,50 | 2,92% | - |
| 31.03.2026 | 119,50 | 120,00 | 119,50 | 120,00 | 3,45% | - |
| 30.03.2026 | 116,50 | 116,50 | 115,50 | 116,00 | -2,52% | - |
| 27.03.2026 | 119,50 | 120,50 | 119,00 | 119,00 | -0,83% | - |
| 26.03.2026 | 126,50 | 128,00 | 119,00 | 120,00 | -9,09% | - |
| 25.03.2026 | 133,50 | 133,50 | 132,00 | 132,00 | 3,94% | - |
| 24.03.2026 | 126,50 | 127,00 | 126,00 | 127,00 | 0,40% | - |
| 23.03.2026 | 123,50 | 126,50 | 122,50 | 126,50 | 2,43% | - |
| 20.03.2026 | 125,50 | 126,50 | 122,50 | 123,50 | 1,23% | - |
| 19.03.2026 | 122,50 | 122,50 | 121,50 | 122,00 | -2,01% | - |
| 18.03.2026 | 123,50 | 124,50 | 123,50 | 124,50 | 0,00% | - |
| 17.03.2026 | 125,50 | 125,50 | 124,50 | 124,50 | -1,97% | - |
| 16.03.2026 | 126,50 | 127,00 | 126,50 | 127,00 | 5,39% | - |
| 13.03.2026 | 119,50 | 120,50 | 119,50 | 120,50 | 0,42% | - |
| 12.03.2026 | 124,50 | 124,50 | 120,00 | 120,00 | -0,41% | - |
| 11.03.2026 | 121,50 | 121,50 | 119,50 | 120,50 | 1,26% | - |
| 10.03.2026 | 117,50 | 119,00 | 117,50 | 119,00 | 5,78% | - |
| 09.03.2026 | 115,00 | 115,00 | 112,50 | 112,50 | -7,02% | 20,00 |
| 06.03.2026 | 120,50 | 121,00 | 120,50 | 121,00 | 2,11% | - |
| 05.03.2026 | 118,50 | 118,50 | 118,00 | 118,50 | -2,07% | - |
| 04.03.2026 | 121,50 | 121,50 | 121,00 | 121,00 | -0,41% | - |
| 03.03.2026 | 121,50 | 123,00 | 120,50 | 121,50 | -2,41% | 27,00 |
| 02.03.2026 | 123,50 | 124,50 | 123,50 | 124,50 | -2,35% | - |
| 27.02.2026 | 127,50 | 128,00 | 127,50 | 127,50 | 3,66% | - |
| 26.02.2026 | 122,50 | 123,00 | 122,00 | 123,00 | 2,93% | - |
| 25.02.2026 | 119,50 | 120,00 | 119,50 | 119,50 | -0,42% | - |
| 24.02.2026 | 119,50 | 120,00 | 119,50 | 120,00 | -2,83% | - |
| 23.02.2026 | 123,00 | 124,00 | 123,00 | 123,50 | -0,80% | - |
| 20.02.2026 | 128,50 | 128,50 | 121,50 | 124,50 | -2,35% | 35,00 |
| 19.02.2026 | 134,50 | 136,50 | 127,50 | 127,50 | -7,94% | - |
| 18.02.2026 | 138,00 | 138,50 | 138,00 | 138,50 | 1,47% | - |
| 17.02.2026 | 137,00 | 137,00 | 135,00 | 136,50 | 0,74% | - |
| 16.02.2026 | 136,00 | 136,00 | 135,50 | 135,50 | -0,73% | - |
| 13.02.2026 | 137,00 | 137,00 | 136,50 | 136,50 | -3,53% | - |
| 12.02.2026 | 139,00 | 141,50 | 139,00 | 141,50 | 2,91% | - |
| 11.02.2026 | 137,50 | 137,50 | 137,00 | 137,50 | -3,85% | - |
| 10.02.2026 | 144,00 | 144,00 | 143,00 | 143,00 | 0,00% | - |
| 09.02.2026 | 143,00 | 143,00 | 142,50 | 143,00 | 1,06% | - |
| 06.02.2026 | 136,00 | 143,50 | 136,00 | 141,50 | 2,91% | 3,00 |
| 05.02.2026 | 139,00 | 139,00 | 137,50 | 137,50 | -0,72% | - |
| 04.02.2026 | 136,00 | 138,50 | 136,00 | 138,50 | 0,36% | - |
| 03.02.2026 | 137,50 | 138,00 | 137,50 | 138,00 | 4,55% | - |
| 02.02.2026 | 133,00 | 133,00 | 131,00 | 132,00 | -1,86% | - |
| 30.01.2026 | 134,00 | 134,50 | 133,50 | 134,50 | 3,07% | - |
| 29.01.2026 | 132,00 | 133,00 | 130,50 | 130,50 | -0,38% | - |
| 28.01.2026 | 132,00 | 141,50 | 128,00 | 131,00 | -1,13% | - |
| 27.01.2026 | 132,50 | 132,50 | 131,50 | 132,50 | -3,64% | - |
| 26.01.2026 | 138,00 | 138,00 | 137,00 | 137,50 | 0,73% | - |
| 23.01.2026 | 139,00 | 139,00 | 135,50 | 136,50 | -1,44% | - |
| 22.01.2026 | 140,00 | 140,00 | 137,50 | 138,50 | -1,42% | - |
| 21.01.2026 | 136,50 | 141,00 | 135,50 | 140,50 | 3,31% | - |
| 20.01.2026 | 134,50 | 137,00 | 134,50 | 136,00 | 1,12% | - |
| 19.01.2026 | 134,00 | 134,50 | 134,00 | 134,50 | -6,60% | - |
| 16.01.2026 | 143,50 | 144,00 | 143,50 | 144,00 | 1,05% | - |
| 15.01.2026 | 141,00 | 142,50 | 141,00 | 142,50 | 0,00% | - |
| 14.01.2026 | 143,00 | 143,00 | 142,50 | 142,50 | -0,70% | - |
| 13.01.2026 | 144,00 | 144,00 | 143,50 | 143,50 | 5,13% | - |
| 12.01.2026 | 137,50 | 137,50 | 136,00 | 136,50 | -0,73% | - |
| 09.01.2026 | 137,00 | 137,50 | 137,00 | 137,50 | 0,00% | - |
| 08.01.2026 | 134,00 | 138,50 | 133,00 | 137,50 | 3,00% | - |
| 07.01.2026 | 133,50 | 133,50 | 133,00 | 133,50 | -0,74% | - |
| 06.01.2026 | 129,00 | 134,50 | 128,00 | 134,50 | 4,67% | - |
| 05.01.2026 | 130,00 | 130,50 | 125,50 | 128,50 | -0,77% | - |
| 02.01.2026 | 122,00 | 129,50 | 122,00 | 129,50 | 6,15% | - |
| 30.12.2025 | 122,00 | 122,00 | 121,50 | 122,00 | 0,41% | - |
| 29.12.2025 | 127,00 | 127,50 | 121,50 | 121,50 | -3,57% | - |
| 23.12.2025 | 128,00 | 128,50 | 124,50 | 126,00 | 0,00% | - |
| 22.12.2025 | 128,00 | 128,00 | 125,50 | 126,00 | -1,95% | - |
| 19.12.2025 | 128,50 | 128,50 | 128,00 | 128,50 | 3,63% | - |
| 18.12.2025 | 124,00 | 124,50 | 124,00 | 124,00 | -0,40% | - |
| 17.12.2025 | 123,00 | 124,50 | 123,00 | 124,50 | 1,22% | - |
| 16.12.2025 | 123,00 | 123,00 | 122,50 | 123,00 | -0,40% | - |
| 15.12.2025 | 123,00 | 123,50 | 123,00 | 123,50 | 1,23% | - |
| 12.12.2025 | 121,00 | 122,00 | 121,00 | 122,00 | 5,17% | - |
| 11.12.2025 | 117,00 | 117,00 | 116,00 | 116,00 | -0,43% | - |
| 10.12.2025 | 120,50 | 120,50 | 115,50 | 116,50 | -3,32% | - |