122,100€
1,88%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 120,38 | 125,03 | 118,65 | 123,10 | 3,23% | - |
| 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% | - |
| 19.02.2026 | 134,50 | 136,00 | 127,50 | 127,50 | -5,20% | - |
| 18.02.2026 | 138,00 | 139,50 | 133,50 | 134,50 | -2,18% | - |
| 17.02.2026 | 136,50 | 138,50 | 133,00 | 137,50 | 0,36% | - |
| 16.02.2026 | 136,00 | 137,50 | 136,00 | 137,00 | 1,11% | - |
| 13.02.2026 | 136,50 | 139,00 | 133,50 | 135,50 | -0,37% | - |
| 12.02.2026 | 141,50 | 142,50 | 135,50 | 136,00 | -3,20% | - |
| 11.02.2026 | 137,50 | 141,00 | 136,50 | 140,50 | 2,18% | - |
| 10.02.2026 | 144,50 | 144,50 | 137,50 | 137,50 | -4,18% | - |
| 09.02.2026 | 142,50 | 147,50 | 141,00 | 143,50 | 0,35% | - |
| 06.02.2026 | 136,00 | 144,00 | 136,00 | 143,00 | 4,76% | - |
| 05.02.2026 | 137,50 | 140,00 | 135,50 | 136,50 | -0,36% | - |
| 04.02.2026 | 138,50 | 141,50 | 136,00 | 137,00 | 0,00% | - |
| 03.02.2026 | 137,50 | 139,50 | 133,50 | 137,00 | -0,36% | - |
| 02.02.2026 | 132,00 | 137,50 | 131,50 | 137,50 | 3,77% | - |
| 30.01.2026 | 133,50 | 135,50 | 129,50 | 132,50 | -1,49% | - |
| 29.01.2026 | 130,50 | 137,50 | 128,00 | 134,50 | 1,51% | - |
| 28.01.2026 | 131,50 | 141,50 | 128,50 | 132,50 | 1,53% | 68,00 |
| 27.01.2026 | 132,50 | 133,50 | 130,50 | 130,50 | -1,51% | - |
| 26.01.2026 | 137,00 | 139,00 | 131,50 | 132,50 | -3,64% | - |
| 23.01.2026 | 138,50 | 139,00 | 134,50 | 137,50 | -0,36% | - |
| 22.01.2026 | 137,50 | 142,50 | 137,50 | 138,00 | 0,36% | - |
| 21.01.2026 | 136,50 | 140,50 | 135,50 | 137,50 | 0,36% | - |
| 20.01.2026 | 136,50 | 140,00 | 132,50 | 137,00 | 1,86% | - |
| 19.01.2026 | 134,50 | 134,50 | 134,50 | 134,50 | -0,74% | - |
| 16.01.2026 | 143,50 | 144,00 | 135,50 | 135,50 | -5,57% | - |
| 15.01.2026 | 142,50 | 144,50 | 140,50 | 143,50 | 0,00% | - |
| 14.01.2026 | 142,50 | 143,50 | 139,50 | 143,50 | 0,70% | - |
| 13.01.2026 | 143,50 | 144,00 | 140,50 | 142,50 | -0,70% | - |
| 12.01.2026 | 136,50 | 143,50 | 135,50 | 143,50 | 4,36% | - |
| 09.01.2026 | 137,50 | 138,50 | 133,50 | 137,50 | 0,36% | - |
| 08.01.2026 | 133,50 | 138,50 | 133,00 | 137,00 | 3,01% | 213,00 |
| 07.01.2026 | 133,50 | 134,50 | 130,50 | 133,00 | -0,37% | 385,00 |