185,575€
-1,47%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 188,38 | 190,38 | 185,52 | 186,88 | -1,39% | 1.305,00 |
| 05.11.2026 | 196,43 | 200,75 | 186,05 | 189,50 | -3,41% | 364,00 |
| 04.11.2026 | 184,88 | 196,35 | 184,63 | 196,20 | 6,01% | - |
| 03.11.2026 | 188,23 | 192,20 | 183,43 | 185,08 | -2,12% | - |
| 02.11.2026 | 190,33 | 194,98 | 188,35 | 189,08 | -0,70% | - |
| 30.10.2026 | 196,60 | 199,13 | 187,40 | 190,40 | -2,80% | - |
| 29.10.2026 | 198,58 | 200,80 | 193,80 | 195,88 | -0,72% | - |
| 28.10.2026 | 175,48 | 208,15 | 170,43 | 197,30 | 11,94% | - |
| 27.10.2026 | 168,55 | 177,65 | 166,73 | 176,25 | 5,29% | - |
| 26.10.2026 | 163,15 | 172,80 | 163,15 | 167,40 | 2,70% | - |
| 23.10.2026 | 169,05 | 170,35 | 162,83 | 163,00 | -3,42% | - |
| 22.10.2026 | 166,50 | 169,38 | 163,65 | 168,77 | 0,90% | - |
| 21.10.2026 | 174,15 | 175,13 | 164,88 | 167,27 | -3,78% | - |
| 20.10.2026 | 176,35 | 178,95 | 173,08 | 173,85 | -1,28% | - |
| 19.10.2026 | 182,68 | 183,02 | 174,65 | 176,10 | -2,49% | - |
| 16.10.2026 | 182,85 | 188,45 | 178,98 | 180,60 | -0,91% | - |
| 15.10.2026 | 182,13 | 187,77 | 181,08 | 182,25 | -0,59% | - |
| 14.10.2026 | 180,80 | 188,55 | 178,40 | 183,33 | 1,51% | - |
| 13.10.2026 | 174,23 | 182,52 | 172,93 | 180,60 | 3,82% | - |
| 12.10.2026 | 173,58 | 176,58 | 170,48 | 173,95 | 0,45% | - |
| 09.10.2026 | 169,52 | 175,80 | 168,00 | 173,18 | 2,11% | - |
| 08.10.2026 | 165,08 | 172,25 | 163,23 | 169,60 | 2,38% | - |
| 07.10.2026 | 169,30 | 170,23 | 165,40 | 165,65 | -1,79% | - |
| 06.10.2026 | 173,35 | 173,85 | 168,02 | 168,68 | -2,50% | - |
| 05.10.2026 | 180,33 | 181,93 | 167,43 | 173,00 | -3,58% | - |
| 02.10.2026 | 173,25 | 179,60 | 172,25 | 179,43 | 3,52% | - |
| 01.10.2026 | 171,68 | 174,77 | 170,43 | 173,33 | 1,18% | - |
| 30.09.2026 | 176,15 | 176,23 | 168,50 | 171,30 | -1,89% | - |
| 29.09.2026 | 177,93 | 180,35 | 174,48 | 174,60 | -1,66% | - |
| 28.09.2026 | 181,40 | 185,35 | 175,83 | 177,55 | -2,62% | - |
| 25.09.2026 | 181,98 | 183,68 | 179,70 | 182,33 | 0,34% | - |
| 24.09.2026 | 184,73 | 186,15 | 180,15 | 181,70 | -1,88% | - |
| 23.09.2026 | 181,13 | 186,05 | 176,23 | 185,18 | 2,10% | - |
| 22.09.2026 | 174,63 | 186,23 | 174,58 | 181,38 | 3,35% | - |
| 21.09.2026 | 172,10 | 176,40 | 172,02 | 175,50 | 2,41% | - |
| 18.09.2026 | 174,18 | 174,90 | 167,68 | 171,38 | -1,52% | - |
| 17.09.2026 | 184,80 | 187,75 | 173,18 | 174,02 | -5,19% | - |
| 16.09.2026 | 176,55 | 187,58 | 175,98 | 183,55 | 4,08% | - |
| 15.09.2026 | 185,13 | 185,88 | 173,75 | 176,35 | -5,15% | - |
| 14.09.2026 | 183,60 | 188,20 | 183,25 | 185,93 | 1,17% | - |
| 11.09.2026 | 185,68 | 186,90 | 181,18 | 183,77 | -0,07% | - |
| 10.09.2026 | 185,75 | 188,77 | 182,63 | 183,90 | -0,90% | - |
| 09.09.2026 | 191,35 | 191,90 | 184,85 | 185,58 | -3,11% | - |
| 08.09.2026 | 196,48 | 198,25 | 189,58 | 191,52 | -2,84% | - |
| 07.09.2026 | 197,43 | 197,77 | 196,90 | 197,13 | -0,52% | - |
| 04.09.2026 | 196,80 | 202,95 | 195,63 | 198,15 | 0,37% | - |
| 03.09.2026 | 199,52 | 200,25 | 196,65 | 197,43 | -0,80% | - |
| 02.09.2026 | 201,95 | 203,70 | 198,38 | 199,02 | -1,55% | - |
| 01.09.2026 | 197,13 | 202,35 | 195,30 | 202,15 | 2,71% | - |
| 31.08.2026 | 198,13 | 202,80 | 194,08 | 196,83 | -0,97% | - |
| 28.08.2026 | 204,50 | 205,45 | 197,55 | 198,75 | -0,61% | - |
| 27.08.2026 | 207,00 | 210,40 | 198,60 | 199,98 | -3,25% | - |
| 26.08.2026 | 213,20 | 215,35 | 206,10 | 206,70 | -2,89% | - |
| 25.08.2026 | 215,10 | 221,00 | 210,90 | 212,85 | -2,36% | - |
| 24.08.2026 | 210,55 | 218,60 | 210,35 | 218,00 | 3,46% | - |
| 21.08.2026 | 199,48 | 210,90 | 199,35 | 210,70 | 5,92% | - |
| 20.08.2026 | 199,88 | 200,30 | 194,60 | 198,93 | -0,43% | - |
| 19.08.2026 | 203,15 | 206,25 | 197,77 | 199,77 | -1,54% | - |
| 18.08.2026 | 208,50 | 209,90 | 202,90 | 202,90 | -2,92% | - |
| 17.08.2026 | 204,60 | 215,10 | 201,75 | 209,00 | 1,31% | - |
| 14.08.2026 | 207,10 | 207,10 | 201,45 | 206,30 | -0,24% | - |
| 13.08.2026 | 213,45 | 219,00 | 205,15 | 206,80 | -3,02% | - |
| 12.08.2026 | 192,33 | 219,75 | 185,05 | 213,25 | 11,91% | - |
| 11.08.2026 | 197,05 | 200,88 | 190,33 | 190,55 | -3,29% | - |
| 10.08.2026 | 194,93 | 197,50 | 192,60 | 197,02 | 1,36% | - |
| 07.08.2026 | 196,88 | 199,00 | 193,98 | 194,38 | -1,67% | - |
| 06.08.2026 | 196,33 | 199,52 | 191,33 | 197,68 | 1,11% | - |
| 05.08.2026 | 189,88 | 196,25 | 189,52 | 195,50 | 3,44% | - |
| 04.08.2026 | 196,18 | 199,77 | 188,73 | 189,00 | -3,40% | - |
| 03.08.2026 | 186,27 | 196,02 | 184,98 | 195,65 | 5,47% | - |
| 31.07.2026 | 183,23 | 185,65 | 180,77 | 185,50 | 1,85% | - |
| 30.07.2026 | 179,90 | 183,23 | 177,50 | 182,13 | 1,43% | - |
| 29.07.2026 | 173,73 | 182,45 | 172,65 | 179,55 | 3,31% | - |
| 28.07.2026 | 171,93 | 178,65 | 171,68 | 173,80 | 1,36% | - |
| 27.07.2026 | 165,25 | 174,18 | 165,05 | 171,48 | 4,07% | - |
| 24.07.2026 | 162,63 | 166,35 | 160,90 | 164,77 | 1,40% | - |
| 23.07.2026 | 163,58 | 164,80 | 159,80 | 162,50 | -0,85% | - |
| 22.07.2026 | 169,00 | 169,43 | 161,63 | 163,90 | -4,28% | - |
| 21.07.2026 | 172,18 | 173,30 | 166,52 | 171,23 | 0,68% | - |
| 20.07.2026 | 165,25 | 170,65 | 163,63 | 170,08 | 3,80% | - |
| 17.07.2026 | 160,95 | 165,70 | 158,55 | 163,85 | 1,03% | - |
| 16.07.2026 | 155,83 | 164,10 | 154,65 | 162,18 | 3,76% | - |
| 15.07.2026 | 162,23 | 164,83 | 155,15 | 156,30 | -3,83% | - |
| 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% | - |