162,200€
-1,82%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 165,98 | 166,48 | 161,35 | 162,52 | -2,42% | - |
| 13.07.2026 | 161,93 | 168,13 | 159,85 | 166,55 | 2,45% | - |
| 10.07.2026 | 157,88 | 165,80 | 156,00 | 162,58 | 2,99% | - |
| 09.07.2026 | 153,50 | 159,35 | 152,73 | 157,85 | 3,09% | - |
| 08.07.2026 | 153,33 | 154,30 | 147,83 | 153,13 | -0,36% | 112,00 |
| 07.07.2026 | 154,23 | 158,58 | 150,68 | 153,68 | -0,21% | - |
| 06.07.2026 | 155,52 | 157,40 | 151,88 | 154,00 | -0,84% | 234,00 |
| 03.07.2026 | 155,52 | 155,63 | 154,85 | 155,30 | 0,02% | - |
| 02.07.2026 | 151,10 | 155,90 | 149,58 | 155,27 | 2,49% | - |
| 01.07.2026 | 146,85 | 151,88 | 146,23 | 151,50 | 2,85% | - |
| 30.06.2026 | 147,35 | 147,90 | 143,63 | 147,30 | 0,17% | - |
| 29.06.2026 | 151,25 | 151,43 | 143,68 | 147,05 | -2,44% | - |
| 26.06.2026 | 152,00 | 152,65 | 144,98 | 150,73 | -0,95% | - |
| 25.06.2026 | 149,38 | 155,85 | 142,60 | 152,18 | 1,70% | 245,00 |
| 24.06.2026 | 144,40 | 151,30 | 143,75 | 149,63 | 3,67% | - |
| 23.06.2026 | 143,50 | 145,80 | 142,02 | 144,33 | 0,23% | - |
| 22.06.2026 | 143,68 | 147,20 | 142,23 | 144,00 | 0,42% | - |
| 19.06.2026 | 143,85 | 144,00 | 143,35 | 143,40 | -0,12% | - |
| 18.06.2026 | 138,52 | 145,00 | 138,38 | 143,58 | 3,98% | - |
| 17.06.2026 | 132,25 | 140,38 | 131,95 | 138,08 | 4,37% | - |
| 16.06.2026 | 134,93 | 136,45 | 132,13 | 132,30 | -1,89% | - |
| 15.06.2026 | 138,50 | 139,58 | 134,02 | 134,85 | -2,05% | - |
| 12.06.2026 | 137,35 | 139,58 | 136,20 | 137,68 | 0,07% | - |
| 11.06.2026 | 128,13 | 138,00 | 127,88 | 137,58 | 8,16% | - |
| 10.06.2026 | 130,48 | 133,65 | 126,48 | 127,20 | -2,27% | - |
| 09.06.2026 | 126,78 | 131,73 | 125,98 | 130,15 | 2,56% | - |
| 08.06.2026 | 121,35 | 127,68 | 119,05 | 126,90 | 4,14% | - |
| 05.06.2026 | 117,48 | 123,33 | 115,98 | 121,85 | 3,68% | - |
| 04.06.2026 | 120,85 | 122,15 | 114,85 | 117,53 | -2,27% | - |
| 03.06.2026 | 118,78 | 122,03 | 116,20 | 120,25 | 1,24% | - |
| 02.06.2026 | 121,35 | 121,60 | 117,35 | 118,78 | -2,60% | - |
| 01.06.2026 | 122,35 | 123,00 | 117,03 | 121,95 | -0,12% | - |
| 29.05.2026 | 120,38 | 125,03 | 118,65 | 122,10 | 2,39% | - |
| 28.05.2026 | 122,00 | 122,00 | 118,73 | 119,25 | -1,83% | - |
| 27.05.2026 | 120,13 | 124,23 | 118,93 | 121,48 | 1,19% | - |
| 26.05.2026 | 118,88 | 122,30 | 117,83 | 120,05 | 0,71% | - |
| 25.05.2026 | 118,98 | 119,25 | 118,90 | 119,20 | 0,72% | - |
| 22.05.2026 | 117,80 | 120,03 | 116,95 | 118,35 | 0,81% | - |
| 21.05.2026 | 112,73 | 118,13 | 112,60 | 117,40 | 3,92% | - |
| 20.05.2026 | 108,83 | 115,28 | 107,73 | 112,98 | 3,53% | - |
| 19.05.2026 | 113,43 | 114,60 | 108,60 | 109,13 | -3,51% | - |
| 18.05.2026 | 117,15 | 117,83 | 112,98 | 113,10 | -4,17% | - |
| 15.05.2026 | 117,15 | 119,53 | 114,23 | 118,03 | 1,27% | - |
| 14.05.2026 | 108,18 | 117,15 | 108,10 | 116,55 | 8,02% | - |
| 13.05.2026 | 115,33 | 115,98 | 107,88 | 107,90 | -6,46% | - |
| 12.05.2026 | 118,65 | 119,93 | 115,28 | 115,35 | -2,70% | - |
| 11.05.2026 | 117,85 | 119,80 | 117,13 | 118,55 | 0,68% | - |
| 08.05.2026 | 124,75 | 126,28 | 117,75 | 117,75 | -5,50% | - |
| 07.05.2026 | 125,38 | 126,10 | 120,68 | 124,60 | -0,50% | - |
| 06.05.2026 | 123,78 | 127,93 | 123,38 | 125,23 | 1,01% | - |
| 05.05.2026 | 120,23 | 125,13 | 119,90 | 123,98 | 3,33% | - |
| 04.05.2026 | 126,43 | 126,98 | 119,95 | 119,98 | -7,48% | - |
| 30.04.2026 | 126,08 | 131,73 | 125,85 | 129,68 | 2,41% | - |
| 29.04.2026 | 110,63 | 129,08 | 110,00 | 126,63 | 14,77% | - |
| 28.04.2026 | 114,60 | 116,73 | 109,68 | 110,33 | -3,69% | - |
| 27.04.2026 | 118,00 | 118,83 | 112,48 | 114,55 | -3,15% | - |
| 24.04.2026 | 123,08 | 123,98 | 117,28 | 118,28 | -4,00% | - |
| 23.04.2026 | 125,50 | 127,03 | 122,78 | 123,20 | -2,44% | - |
| 22.04.2026 | 126,30 | 129,00 | 125,05 | 126,28 | 0,60% | - |
| 21.04.2026 | 134,58 | 136,80 | 123,55 | 125,53 | -6,71% | - |
| 20.04.2026 | 133,63 | 135,45 | 128,13 | 134,55 | -0,26% | - |
| 17.04.2026 | 128,58 | 136,75 | 128,45 | 134,90 | 4,63% | - |
| 16.04.2026 | 132,95 | 134,63 | 127,80 | 128,93 | -3,43% | - |
| 15.04.2026 | 134,98 | 136,95 | 133,00 | 133,50 | -1,15% | - |
| 14.04.2026 | 130,98 | 135,45 | 129,25 | 135,05 | 3,29% | - |
| 13.04.2026 | 131,90 | 133,00 | 125,90 | 130,75 | -0,34% | - |
| 10.04.2026 | 132,33 | 133,95 | 131,08 | 131,20 | -0,61% | - |
| 09.04.2026 | 131,58 | 133,68 | 129,88 | 132,00 | 0,21% | - |
| 08.04.2026 | 129,98 | 136,70 | 129,77 | 131,73 | 2,89% | - |
| 07.04.2026 | 130,00 | 130,05 | 126,85 | 128,02 | 2,01% | - |
| 02.04.2026 | 124,00 | 126,50 | 122,50 | 125,50 | 1,62% | - |
| 01.04.2026 | 124,00 | 125,50 | 121,50 | 123,50 | 0,00% | - |
| 31.03.2026 | 120,00 | 126,00 | 120,00 | 123,50 | 3,35% | - |
| 30.03.2026 | 116,00 | 119,50 | 116,00 | 119,50 | 3,02% | - |
| 27.03.2026 | 119,50 | 121,50 | 112,50 | 116,00 | -3,73% | - |
| 26.03.2026 | 126,50 | 128,00 | 120,50 | 120,50 | -3,60% | - |
| 25.03.2026 | 131,50 | 133,00 | 125,00 | 125,00 | -4,58% | - |
| 24.03.2026 | 127,50 | 131,50 | 123,50 | 131,00 | 3,56% | - |
| 23.03.2026 | 123,00 | 129,50 | 122,50 | 126,50 | 1,61% | - |
| 20.03.2026 | 125,00 | 126,50 | 123,00 | 124,50 | -0,80% | - |
| 19.03.2026 | 122,50 | 126,00 | 120,50 | 125,50 | 2,87% | - |
| 18.03.2026 | 124,50 | 125,50 | 120,50 | 122,00 | -1,61% | - |
| 17.03.2026 | 124,50 | 126,50 | 123,50 | 124,00 | -0,80% | - |
| 16.03.2026 | 126,50 | 128,50 | 123,50 | 125,00 | -0,79% | - |
| 13.03.2026 | 120,50 | 126,50 | 119,50 | 126,00 | 5,00% | - |
| 12.03.2026 | 124,50 | 124,50 | 119,50 | 120,00 | -4,00% | - |
| 11.03.2026 | 120,50 | 126,00 | 119,50 | 125,00 | 4,17% | - |
| 10.03.2026 | 118,00 | 122,50 | 116,50 | 120,00 | 1,27% | 289,00 |
| 09.03.2026 | 115,00 | 119,00 | 111,50 | 118,50 | 1,72% | 799,00 |
| 06.03.2026 | 121,00 | 121,00 | 113,50 | 116,50 | -3,72% | - |
| 05.03.2026 | 118,50 | 122,50 | 117,50 | 121,00 | 2,11% | - |
| 04.03.2026 | 121,00 | 122,50 | 117,50 | 118,50 | -2,47% | - |
| 03.03.2026 | 121,00 | 123,00 | 117,50 | 121,50 | -1,62% | - |
| 02.03.2026 | 124,50 | 125,50 | 122,00 | 123,50 | -1,59% | - |
| 27.02.2026 | 128,00 | 128,50 | 122,00 | 125,50 | -2,33% | 5.400,00 |
| 26.02.2026 | 122,50 | 128,50 | 122,00 | 128,50 | 4,90% | 5.700,00 |
| 25.02.2026 | 119,50 | 122,50 | 118,50 | 122,50 | 2,51% | - |
| 24.02.2026 | 120,00 | 121,50 | 119,00 | 119,50 | 0,00% | - |
| 23.02.2026 | 123,00 | 126,00 | 115,50 | 119,50 | -4,02% | 924,00 |
| 20.02.2026 | 128,50 | 129,00 | 121,50 | 124,50 | -2,35% | - |