117,700€
-5,55%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 120,86 | 125,09 | 119,77 | 124,06 | 3,46% | - |
| 04.05.2026 | 126,36 | 126,95 | 119,87 | 119,91 | -7,68% | 162,00 |
| 30.04.2026 | 126,41 | 131,64 | 126,37 | 129,88 | 2,83% | 60,00 |
| 29.04.2026 | 110,61 | 129,08 | 110,39 | 126,30 | 14,46% | 56,00 |
| 28.04.2026 | 115,31 | 116,75 | 109,71 | 110,34 | -3,58% | - |
| 27.04.2026 | 118,24 | 118,66 | 112,53 | 114,44 | -3,26% | 1.164,00 |
| 24.04.2026 | 123,16 | 123,29 | 117,03 | 118,30 | -3,76% | - |
| 23.04.2026 | 125,83 | 127,03 | 122,78 | 122,92 | -2,46% | 20,00 |
| 22.04.2026 | 126,32 | 129,15 | 125,06 | 126,02 | -0,09% | 87,00 |
| 21.04.2026 | 134,67 | 135,07 | 123,42 | 126,13 | -6,13% | 15,00 |
| 20.04.2026 | 133,85 | 135,18 | 128,11 | 134,36 | -0,07% | 1.691,00 |
| 17.04.2026 | 128,34 | 136,67 | 128,23 | 134,46 | 4,83% | - |
| 16.04.2026 | 133,43 | 133,61 | 127,70 | 128,26 | -3,69% | 14,00 |
| 15.04.2026 | 135,10 | 136,87 | 133,01 | 133,18 | -1,36% | 565,00 |
| 14.04.2026 | 130,97 | 135,12 | 128,89 | 135,02 | 2,97% | 13,00 |
| 13.04.2026 | 132,14 | 132,41 | 125,24 | 131,12 | -0,94% | 95,00 |
| 10.04.2026 | 132,48 | 134,48 | 131,09 | 132,36 | -0,02% | 36,00 |
| 09.04.2026 | 131,58 | 133,48 | 129,85 | 132,38 | 0,55% | - |
| 08.04.2026 | 129,70 | 136,45 | 129,38 | 131,66 | 2,70% | - |
| 07.04.2026 | 129,25 | 130,00 | 126,85 | 128,20 | 2,18% | 14,00 |
| 02.04.2026 | 123,01 | 126,54 | 122,95 | 125,46 | 1,44% | - |
| 01.04.2026 | 123,80 | 125,51 | 121,60 | 123,68 | 0,11% | - |
| 31.03.2026 | 119,83 | 125,67 | 119,73 | 123,55 | 3,65% | 87,00 |
| 30.03.2026 | 116,37 | 119,78 | 116,33 | 119,20 | 2,74% | 17,00 |
| 27.03.2026 | 119,68 | 119,75 | 112,84 | 116,02 | -2,88% | 112,00 |
| 26.03.2026 | 126,83 | 127,99 | 119,19 | 119,46 | -6,10% | - |
| 25.03.2026 | 131,31 | 132,68 | 126,72 | 127,22 | -2,99% | 520,00 |
| 24.03.2026 | 126,72 | 131,62 | 123,96 | 131,14 | 3,57% | - |
| 23.03.2026 | 123,55 | 129,69 | 123,31 | 126,62 | 1,79% | 341,00 |
| 20.03.2026 | 125,10 | 126,89 | 122,50 | 124,39 | -0,60% | 60,00 |
| 19.03.2026 | 122,13 | 125,96 | 120,42 | 125,14 | 2,54% | - |
| 18.03.2026 | 124,12 | 124,40 | 120,82 | 122,04 | -1,39% | - |
| 17.03.2026 | 125,01 | 126,37 | 123,70 | 123,76 | -1,12% | - |
| 16.03.2026 | 126,56 | 127,64 | 123,83 | 125,16 | -0,62% | 103,00 |
| 13.03.2026 | 120,53 | 126,14 | 120,50 | 125,94 | 4,48% | 61,00 |
| 12.03.2026 | 124,26 | 124,59 | 120,02 | 120,54 | -3,17% | - |
| 11.03.2026 | 120,42 | 125,96 | 120,32 | 124,48 | 3,25% | - |
| 10.03.2026 | 118,13 | 122,97 | 116,56 | 120,56 | 2,01% | 366,00 |
| 09.03.2026 | 114,30 | 119,87 | 111,82 | 118,18 | 1,90% | - |
| 06.03.2026 | 121,01 | 121,07 | 113,58 | 115,98 | -3,99% | 22,00 |
| 05.03.2026 | 118,67 | 122,38 | 117,40 | 120,80 | 1,77% | 17,00 |
| 04.03.2026 | 120,91 | 124,41 | 117,21 | 118,70 | -2,13% | - |
| 03.03.2026 | 121,24 | 122,96 | 117,47 | 121,28 | -0,41% | 3,00 |
| 02.03.2026 | 124,96 | 125,77 | 121,59 | 121,78 | -2,90% | 27,00 |
| 27.02.2026 | 128,21 | 128,66 | 122,01 | 125,42 | -2,28% | - |
| 26.02.2026 | 122,46 | 128,59 | 122,46 | 128,34 | 4,41% | 11,00 |
| 25.02.2026 | 119,56 | 123,06 | 118,14 | 122,92 | 2,55% | 49,00 |
| 24.02.2026 | 119,82 | 121,76 | 119,33 | 119,86 | 0,27% | 28,00 |
| 23.02.2026 | 123,36 | 124,08 | 116,07 | 119,54 | -3,88% | 79,00 |
| 20.02.2026 | 128,19 | 128,25 | 121,69 | 124,36 | -3,06% | - |
| 19.02.2026 | 134,36 | 135,01 | 127,76 | 128,28 | -4,50% | 90,00 |
| 18.02.2026 | 138,11 | 139,68 | 133,91 | 134,32 | -2,31% | - |
| 17.02.2026 | 136,00 | 138,50 | 132,50 | 137,50 | 1,10% | 60,00 |
| 16.02.2026 | 137,00 | 137,00 | 135,50 | 136,00 | 0,37% | 15,00 |
| 13.02.2026 | 136,50 | 139,00 | 133,50 | 135,50 | -1,45% | 18,00 |
| 12.02.2026 | 142,00 | 142,00 | 135,00 | 137,50 | -2,14% | 98,00 |
| 11.02.2026 | 136,00 | 141,50 | 136,00 | 140,50 | 2,18% | 133,00 |
| 10.02.2026 | 143,00 | 145,00 | 137,00 | 137,50 | -4,18% | - |
| 09.02.2026 | 141,00 | 147,50 | 140,50 | 143,50 | 0,70% | 105,00 |
| 06.02.2026 | 136,50 | 144,00 | 136,00 | 142,50 | 4,78% | 416,00 |
| 05.02.2026 | 136,00 | 140,00 | 135,00 | 136,00 | -1,09% | 108,00 |
| 04.02.2026 | 138,50 | 141,50 | 136,00 | 137,50 | -0,72% | - |
| 03.02.2026 | 138,00 | 139,00 | 133,50 | 138,50 | 0,73% | 90,00 |
| 02.02.2026 | 132,50 | 138,00 | 132,00 | 137,50 | 3,00% | - |
| 30.01.2026 | 134,00 | 135,00 | 129,00 | 133,50 | -0,74% | - |
| 29.01.2026 | 131,00 | 137,50 | 128,00 | 134,50 | 2,28% | 15,00 |
| 28.01.2026 | 131,50 | 141,00 | 128,00 | 131,50 | 0,77% | 142,00 |
| 27.01.2026 | 132,50 | 134,50 | 130,00 | 130,50 | -1,51% | 109,00 |
| 26.01.2026 | 137,00 | 138,50 | 131,50 | 132,50 | -3,64% | - |
| 23.01.2026 | 138,00 | 139,00 | 134,00 | 137,50 | -0,72% | - |
| 22.01.2026 | 137,50 | 142,50 | 137,50 | 138,50 | 0,73% | - |
| 21.01.2026 | 135,00 | 142,00 | 135,00 | 137,50 | 0,73% | 1.215,00 |
| 20.01.2026 | 137,00 | 139,50 | 132,50 | 136,50 | 0,74% | - |
| 19.01.2026 | 133,00 | 135,50 | 133,00 | 135,50 | 0,00% | - |
| 16.01.2026 | 142,00 | 144,50 | 135,50 | 135,50 | -5,57% | 211,00 |
| 15.01.2026 | 142,00 | 145,00 | 140,50 | 143,50 | 0,70% | - |
| 14.01.2026 | 142,50 | 143,50 | 139,50 | 142,50 | 0,00% | 14,00 |
| 13.01.2026 | 144,00 | 144,50 | 140,50 | 142,50 | -0,70% | - |
| 12.01.2026 | 136,50 | 144,00 | 135,00 | 143,50 | 4,36% | 342,00 |
| 09.01.2026 | 137,00 | 138,50 | 133,50 | 137,50 | 0,00% | 113,00 |
| 08.01.2026 | 134,00 | 139,00 | 132,50 | 137,50 | 3,00% | 17,00 |
| 07.01.2026 | 133,50 | 135,50 | 130,50 | 133,50 | 0,00% | 246,00 |
| 06.01.2026 | 128,00 | 135,50 | 128,00 | 133,50 | 4,71% | 2.356,00 |
| 05.01.2026 | 130,00 | 130,50 | 125,50 | 127,50 | -1,54% | - |
| 02.01.2026 | 123,00 | 130,00 | 122,50 | 129,50 | 6,15% | 142,00 |
| 30.12.2025 | 121,50 | 122,00 | 121,50 | 122,00 | 0,41% | - |
| 29.12.2025 | 126,00 | 127,00 | 121,00 | 121,50 | -3,95% | 110,00 |
| 23.12.2025 | 128,50 | 129,00 | 122,50 | 126,50 | -1,56% | - |
| 22.12.2025 | 126,00 | 129,00 | 125,50 | 128,50 | 0,78% | 14,00 |
| 19.12.2025 | 128,00 | 129,50 | 124,50 | 127,50 | -0,39% | 55,00 |
| 18.12.2025 | 123,00 | 132,00 | 123,00 | 128,00 | 3,23% | 3.008,00 |
| 17.12.2025 | 124,00 | 128,00 | 122,50 | 124,00 | -0,40% | - |
| 16.12.2025 | 123,00 | 126,50 | 122,00 | 124,50 | 0,81% | 200,00 |
| 15.12.2025 | 122,00 | 126,50 | 122,00 | 123,50 | 0,00% | 14,00 |
| 12.12.2025 | 121,00 | 127,50 | 121,00 | 123,50 | 1,65% | - |
| 11.12.2025 | 115,00 | 125,00 | 115,00 | 121,50 | 4,29% | - |
| 10.12.2025 | 120,50 | 121,00 | 115,00 | 116,50 | -3,32% | - |
| 09.12.2025 | 121,00 | 123,00 | 118,00 | 120,50 | -1,63% | 65,00 |
| 08.12.2025 | 120,50 | 124,00 | 118,50 | 122,50 | 1,66% | 97,00 |
| 05.12.2025 | 121,00 | 123,00 | 120,00 | 120,50 | -1,63% | 900,00 |