130,027$
-1,50%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 131,61 | 133,51 | 129,49 | 130,82 | -0,90% | 1.058.075,00 |
| 14.10.2025 | 127,09 | 132,77 | 126,00 | 132,01 | 2,73% | 1.270.140,00 |
| 13.10.2025 | 125,54 | 133,00 | 125,54 | 128,50 | 2,92% | 1.557.787,00 |
| 10.10.2025 | 123,32 | 125,58 | 123,14 | 124,86 | 0,34% | 1.076.902,00 |
| 09.10.2025 | 121,61 | 125,85 | 121,23 | 124,44 | 2,10% | 1.515.993,00 |
| 08.10.2025 | 127,83 | 128,71 | 121,73 | 121,88 | -4,13% | 1.173.445,00 |
| 07.10.2025 | 129,30 | 129,67 | 125,55 | 127,13 | 0,48% | 1.210.203,00 |
| 06.10.2025 | 130,09 | 130,50 | 126,35 | 126,52 | 0,40% | 1.204.064,00 |
| 03.10.2025 | 128,35 | 128,35 | 126,01 | 126,01 | -1,35% | - |
| 02.10.2025 | 125,00 | 129,41 | 124,60 | 127,74 | 2,15% | 1.388.291,00 |
| 01.10.2025 | 126,85 | 127,78 | 124,27 | 125,05 | -1,29% | 1.716.496,00 |
| 30.09.2025 | 131,63 | 131,70 | 124,89 | 126,68 | -4,73% | 2.365.265,00 |
| 29.09.2025 | 134,87 | 134,87 | 130,10 | 132,97 | 0,59% | 1.190.256,00 |
| 26.09.2025 | 133,16 | 134,00 | 130,05 | 132,19 | -0,63% | 1.178.843,00 |
| 25.09.2025 | 136,19 | 136,38 | 132,65 | 133,03 | -2,87% | 1.303.019,00 |
| 24.09.2025 | 139,62 | 142,87 | 136,84 | 136,96 | -1,24% | 1.088.894,00 |
| 23.09.2025 | 138,77 | 139,23 | 135,13 | 138,68 | -0,01% | 1.125.769,00 |
| 22.09.2025 | 137,83 | 140,26 | 136,66 | 138,70 | 1,72% | 1.655.644,00 |
| 19.09.2025 | 139,38 | 140,13 | 134,02 | 136,35 | -1,81% | 2.375.060,00 |
| 18.09.2025 | 142,65 | 142,65 | 138,62 | 138,87 | -3,81% | 1.728.552,00 |
| 17.09.2025 | 144,87 | 147,74 | 142,53 | 144,37 | 0,12% | 1.299.940,00 |
| 16.09.2025 | 151,75 | 152,00 | 143,58 | 144,19 | -5,66% | 1.763.359,00 |
| 15.09.2025 | 154,59 | 156,08 | 151,90 | 152,84 | -0,53% | 1.639.978,00 |
| 12.09.2025 | 157,74 | 158,55 | 153,56 | 153,66 | -3,33% | 1.102.692,00 |
| 11.09.2025 | 154,24 | 159,41 | 152,51 | 158,95 | 2,85% | 826.163,00 |
| 10.09.2025 | 155,37 | 155,37 | 150,20 | 154,55 | -0,75% | 1.089.117,00 |
| 09.09.2025 | 154,93 | 157,58 | 151,61 | 155,72 | -0,57% | 874.414,00 |
| 08.09.2025 | 158,40 | 159,75 | 154,91 | 156,61 | -1,02% | 781.538,00 |
| 05.09.2025 | 159,64 | 160,98 | 156,52 | 158,22 | -1,04% | 1.098.842,00 |
| 04.09.2025 | 167,48 | 171,13 | 159,05 | 159,88 | 0,52% | 1.662.637,00 |
| 03.09.2025 | 156,41 | 163,54 | 156,41 | 159,06 | 2,05% | 1.350.190,00 |
| 02.09.2025 | 153,90 | 156,55 | 152,98 | 155,86 | -0,08% | 1.118.842,00 |
| 29.08.2025 | 155,14 | 156,04 | 151,88 | 155,98 | 0,29% | 920.263,00 |
| 28.08.2025 | 155,69 | 157,52 | 152,56 | 155,53 | -0,39% | 966.451,00 |
| 27.08.2025 | 161,16 | 161,78 | 156,12 | 156,14 | -3,52% | 1.179.883,00 |
| 26.08.2025 | 152,23 | 162,10 | 152,20 | 161,83 | 6,57% | 1.777.563,00 |
| 25.08.2025 | 150,52 | 155,74 | 150,24 | 151,85 | 0,96% | 1.236.448,00 |
| 22.08.2025 | 152,64 | 155,97 | 149,82 | 150,40 | -1,17% | 1.156.529,00 |
| 21.08.2025 | 152,71 | 153,35 | 150,82 | 152,18 | -0,28% | 714.573,00 |
| 20.08.2025 | 153,14 | 155,37 | 149,18 | 152,60 | -0,80% | 1.317.329,00 |
| 19.08.2025 | 155,17 | 159,78 | 152,47 | 153,83 | -1,31% | 1.213.204,00 |
| 18.08.2025 | 157,98 | 159,60 | 152,00 | 155,87 | -1,45% | 1.307.711,00 |
| 15.08.2025 | 158,57 | 160,32 | 156,66 | 158,16 | 0,05% | 1.290.643,00 |
| 14.08.2025 | 156,12 | 160,09 | 154,68 | 158,08 | 0,44% | 1.812.388,00 |
| 13.08.2025 | 163,12 | 167,79 | 151,27 | 157,38 | 1,61% | 4.331.524,00 |
| 12.08.2025 | 153,53 | 156,05 | 151,08 | 154,88 | 1,83% | 2.065.097,00 |
| 11.08.2025 | 152,00 | 152,62 | 149,33 | 152,09 | 0,08% | 1.559.426,00 |
| 08.08.2025 | 160,00 | 160,16 | 149,06 | 151,97 | -4,71% | 1.356.754,00 |
| 07.08.2025 | 159,99 | 161,12 | 156,90 | 159,48 | 0,25% | 840.013,00 |
| 06.08.2025 | 159,36 | 159,58 | 156,30 | 159,09 | 0,26% | 485.222,00 |
| 05.08.2025 | 160,01 | 161,31 | 158,26 | 158,68 | -1,18% | 814.366,00 |
| 04.08.2025 | 157,04 | 161,04 | 155,86 | 160,57 | 2,99% | 816.958,00 |
| 01.08.2025 | 154,00 | 156,89 | 152,01 | 155,91 | -1,07% | 1.455.983,00 |
| 31.07.2025 | 164,35 | 164,35 | 157,14 | 157,60 | -5,00% | 1.254.341,00 |
| 30.07.2025 | 161,38 | 168,87 | 161,38 | 165,89 | 4,03% | 1.300.042,00 |
| 29.07.2025 | 158,64 | 161,99 | 156,49 | 159,47 | 1,48% | 1.763.026,00 |
| 28.07.2025 | 154,95 | 157,51 | 154,18 | 157,14 | 2,37% | 1.094.141,00 |
| 25.07.2025 | 153,00 | 153,93 | 151,35 | 153,50 | 0,77% | 872.843,00 |
| 24.07.2025 | 159,51 | 159,51 | 151,76 | 152,32 | -5,10% | 1.736.083,00 |
| 23.07.2025 | 161,66 | 165,54 | 159,36 | 160,51 | -0,49% | 1.150.658,00 |
| 22.07.2025 | 162,28 | 163,02 | 159,15 | 161,30 | -0,85% | 1.090.804,00 |
| 21.07.2025 | 162,35 | 165,00 | 161,00 | 162,69 | 0,55% | 1.047.398,00 |
| 18.07.2025 | 165,00 | 166,24 | 159,95 | 161,80 | -2,02% | 1.528.186,00 |
| 17.07.2025 | 166,63 | 167,97 | 162,31 | 165,13 | -0,63% | 1.590.864,00 |
| 16.07.2025 | 165,21 | 167,96 | 164,45 | 166,18 | 1,02% | 1.196.198,00 |
| 15.07.2025 | 165,51 | 167,99 | 162,29 | 164,51 | -0,53% | 1.045.986,00 |
| 14.07.2025 | 165,90 | 168,34 | 163,02 | 165,38 | 0,18% | 1.169.760,00 |
| 11.07.2025 | 167,52 | 167,52 | 162,40 | 165,09 | -0,97% | 1.426.178,00 |
| 10.07.2025 | 169,53 | 170,44 | 166,32 | 166,71 | -1,47% | 1.622.458,00 |
| 09.07.2025 | 173,43 | 173,85 | 167,76 | 169,19 | -1,22% | 1.301.792,00 |
| 08.07.2025 | 173,93 | 177,17 | 171,28 | 171,28 | -1,23% | 1.156.631,00 |
| 07.07.2025 | 181,83 | 182,20 | 170,30 | 173,42 | -5,12% | 1.851.411,00 |
| 03.07.2025 | 181,43 | 184,56 | 179,30 | 182,77 | 0,57% | 456.118,00 |
| 02.07.2025 | 183,01 | 183,82 | 178,68 | 181,73 | -1,24% | 1.095.479,00 |
| 01.07.2025 | 179,41 | 187,12 | 179,41 | 184,02 | 2,05% | 1.720.583,00 |
| 30.06.2025 | 181,03 | 185,70 | 176,04 | 180,33 | 0,16% | 2.062.012,00 |
| 27.06.2025 | 182,00 | 183,50 | 178,75 | 180,05 | -0,95% | 1.899.570,00 |
| 26.06.2025 | 177,61 | 182,01 | 176,48 | 181,78 | 2,89% | 1.010.364,00 |
| 25.06.2025 | 180,74 | 182,30 | 175,34 | 176,67 | -1,85% | 1.119.352,00 |
| 24.06.2025 | 181,49 | 183,50 | 179,01 | 180,00 | 0,76% | 1.209.789,00 |
| 23.06.2025 | 178,50 | 179,54 | 170,23 | 178,64 | -0,01% | 1.555.252,00 |
| 20.06.2025 | 180,90 | 183,62 | 178,02 | 178,65 | 0,19% | 1.391.761,00 |
| 18.06.2025 | 179,28 | 181,48 | 177,73 | 178,31 | -0,29% | 1.119.700,00 |
| 17.06.2025 | 180,15 | 183,76 | 177,70 | 178,83 | -1,34% | 1.439.162,00 |
| 16.06.2025 | 176,93 | 183,75 | 176,79 | 181,26 | 3,83% | 1.667.624,00 |
| 13.06.2025 | 172,45 | 176,15 | 169,77 | 174,57 | -0,98% | 1.316.405,00 |
| 12.06.2025 | 173,76 | 177,41 | 171,28 | 176,29 | 0,27% | 1.269.236,00 |
| 11.06.2025 | 169,65 | 175,91 | 169,06 | 175,81 | 4,41% | 1.637.401,00 |
| 10.06.2025 | 173,21 | 173,87 | 166,38 | 168,39 | -2,92% | 1.423.053,00 |
| 09.06.2025 | 170,66 | 177,80 | 170,10 | 173,45 | 1,05% | 1.387.487,00 |
| 06.06.2025 | 171,87 | 174,31 | 170,56 | 171,65 | 1,37% | 951.861,00 |
| 05.06.2025 | 173,06 | 173,11 | 167,53 | 169,33 | -2,40% | 1.740.631,00 |
| 04.06.2025 | 173,35 | 175,74 | 172,76 | 173,50 | 0,08% | 960.693,00 |
| 03.06.2025 | 175,93 | 177,91 | 172,58 | 173,36 | -1,46% | 1.897.106,00 |
| 02.06.2025 | 172,36 | 176,09 | 168,00 | 175,92 | 1,91% | 1.219.995,00 |
| 30.05.2025 | 167,72 | 175,13 | 167,33 | 172,63 | 2,47% | 1.833.873,00 |
| 29.05.2025 | 165,41 | 169,44 | 163,61 | 168,47 | 2,12% | 1.470.837,00 |
| 28.05.2025 | 164,17 | 166,69 | 162,30 | 164,98 | -0,08% | 1.091.831,00 |
| 27.05.2025 | 158,51 | 167,58 | 156,68 | 165,12 | 6,85% | 1.920.447,00 |
| 23.05.2025 | 146,65 | 155,24 | 146,13 | 154,53 | 3,71% | 1.457.943,00 |