162,300€
-1,55%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 165,00 | 166,20 | 161,30 | 162,52 | -1,41% | 30,00 |
| 13.07.2026 | 162,30 | 168,18 | 159,85 | 164,85 | 0,24% | - |
| 10.07.2026 | 158,05 | 165,80 | 156,73 | 164,45 | 3,41% | - |
| 09.07.2026 | 153,15 | 159,35 | 152,73 | 159,02 | 3,84% | - |
| 08.07.2026 | 153,60 | 154,27 | 147,83 | 153,15 | -0,34% | 20,00 |
| 07.07.2026 | 154,10 | 158,68 | 150,68 | 153,68 | 0,03% | 1,00 |
| 06.07.2026 | 155,30 | 157,40 | 151,83 | 153,63 | -1,11% | 12,00 |
| 03.07.2026 | 156,05 | 156,05 | 154,85 | 155,35 | 0,11% | - |
| 02.07.2026 | 150,80 | 155,68 | 149,60 | 155,18 | 2,31% | - |
| 01.07.2026 | 148,05 | 151,88 | 145,95 | 151,68 | 3,85% | - |
| 30.06.2026 | 145,85 | 147,83 | 143,58 | 146,05 | -1,43% | - |
| 29.06.2026 | 150,65 | 151,43 | 143,68 | 148,18 | -1,64% | - |
| 26.06.2026 | 152,50 | 152,65 | 144,98 | 150,65 | -0,15% | - |
| 25.06.2026 | 149,80 | 155,88 | 142,80 | 150,88 | 0,65% | - |
| 24.06.2026 | 144,20 | 151,30 | 143,75 | 149,90 | 3,17% | - |
| 23.06.2026 | 143,65 | 145,83 | 141,88 | 145,30 | 2,07% | - |
| 22.06.2026 | 143,95 | 147,18 | 142,23 | 142,35 | -0,73% | - |
| 19.06.2026 | 142,95 | 144,00 | 142,95 | 143,40 | 0,05% | - |
| 18.06.2026 | 140,20 | 144,95 | 137,80 | 143,33 | 3,61% | - |
| 17.06.2026 | 132,30 | 140,38 | 132,10 | 138,33 | 4,40% | - |
| 16.06.2026 | 134,93 | 136,43 | 132,45 | 132,50 | -2,02% | - |
| 15.06.2026 | 137,20 | 140,30 | 134,55 | 135,23 | -2,70% | - |
| 12.06.2026 | 137,30 | 139,58 | 136,20 | 138,98 | 7,94% | - |
| 11.06.2026 | 127,68 | 128,88 | 127,68 | 128,75 | 1,06% | - |
| 10.06.2026 | 129,93 | 133,68 | 126,43 | 127,40 | -0,86% | - |
| 09.06.2026 | 126,58 | 131,68 | 125,75 | 128,50 | 2,25% | - |
| 08.06.2026 | 121,50 | 127,58 | 119,05 | 125,68 | 3,29% | - |
| 05.06.2026 | 117,58 | 123,33 | 116,03 | 121,68 | 4,89% | - |
| 04.06.2026 | 121,23 | 122,28 | 115,93 | 116,00 | -3,21% | - |
| 03.06.2026 | 118,93 | 122,00 | 116,23 | 119,85 | -0,75% | 1,00 |
| 02.06.2026 | 121,95 | 121,95 | 117,38 | 120,75 | -0,58% | - |
| 01.06.2026 | 122,65 | 123,00 | 117,10 | 121,45 | -1,52% | - |
| 29.05.2026 | 119,95 | 125,03 | 118,53 | 123,33 | 3,55% | - |
| 28.05.2026 | 121,48 | 122,08 | 118,60 | 119,10 | -1,39% | - |
| 27.05.2026 | 120,43 | 124,23 | 118,93 | 120,78 | 2,05% | - |
| 26.05.2026 | 119,30 | 122,38 | 117,83 | 118,35 | -0,63% | - |
| 25.05.2026 | 118,48 | 119,25 | 118,48 | 119,10 | 0,78% | 1,00 |
| 22.05.2026 | 117,13 | 120,18 | 116,93 | 118,18 | 0,68% | - |
| 21.05.2026 | 112,85 | 118,15 | 112,58 | 117,38 | 2,24% | 1,00 |
| 20.05.2026 | 108,93 | 114,90 | 107,73 | 114,80 | 5,49% | - |
| 19.05.2026 | 113,35 | 114,50 | 108,80 | 108,83 | -4,52% | - |
| 18.05.2026 | 118,03 | 118,03 | 113,60 | 113,98 | -2,98% | - |
| 15.05.2026 | 117,18 | 118,98 | 115,30 | 117,48 | 0,64% | - |
| 14.05.2026 | 108,55 | 117,15 | 107,88 | 116,73 | 7,58% | - |
| 13.05.2026 | 115,68 | 116,43 | 108,25 | 108,50 | -7,72% | - |
| 12.05.2026 | 118,48 | 119,93 | 116,85 | 117,58 | -0,86% | 1,00 |
| 11.05.2026 | 119,65 | 119,78 | 117,15 | 118,60 | 0,11% | - |
| 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 |