122,100€
1,45%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 120,33 | 120,68 | 120,23 | 120,43 | 0,06% | - |
| 28.05.2026 | 121,85 | 121,90 | 118,88 | 120,35 | -2,85% | - |
| 27.05.2026 | 120,18 | 124,23 | 118,93 | 123,88 | 4,29% | - |
| 26.05.2026 | 118,93 | 122,30 | 118,00 | 118,78 | -0,23% | - |
| 25.05.2026 | 118,95 | 119,25 | 118,90 | 119,05 | 1,43% | - |
| 22.05.2026 | 117,88 | 120,03 | 116,95 | 117,38 | 1,10% | - |
| 21.05.2026 | 112,68 | 117,30 | 112,63 | 116,10 | 3,15% | - |
| 20.05.2026 | 108,95 | 112,90 | 107,73 | 112,55 | 2,16% | - |
| 19.05.2026 | 113,58 | 114,60 | 109,73 | 110,18 | -4,26% | - |
| 18.05.2026 | 117,20 | 117,83 | 114,53 | 115,08 | -1,92% | - |
| 15.05.2026 | 117,18 | 119,53 | 114,23 | 117,33 | 6,71% | - |
| 14.05.2026 | 108,15 | 112,20 | 108,10 | 109,95 | -1,32% | - |
| 13.05.2026 | 115,38 | 115,98 | 109,20 | 111,43 | -6,80% | - |
| 12.05.2026 | 118,50 | 119,93 | 117,85 | 119,55 | 1,57% | - |
| 11.05.2026 | 117,85 | 119,80 | 117,13 | 117,70 | -4,89% | - |
| 08.05.2026 | 124,78 | 126,28 | 123,23 | 123,75 | 0,59% | - |
| 07.05.2026 | 125,50 | 126,10 | 120,68 | 123,03 | -2,30% | - |
| 06.05.2026 | 123,78 | 127,93 | 123,38 | 125,93 | 3,17% | - |
| 05.05.2026 | 120,18 | 122,38 | 119,90 | 122,05 | -1,31% | - |
| 04.05.2026 | 126,30 | 126,98 | 123,20 | 123,68 | -3,96% | - |
| 30.04.2026 | 126,03 | 131,73 | 125,90 | 128,77 | 2,18% | - |
| 29.04.2026 | 110,60 | 127,08 | 110,00 | 126,03 | 9,97% | - |
| 28.04.2026 | 114,75 | 115,45 | 111,78 | 114,60 | -0,02% | - |
| 27.04.2026 | 118,05 | 118,83 | 113,05 | 114,63 | -4,48% | - |
| 24.04.2026 | 123,00 | 123,98 | 117,28 | 120,00 | -5,27% | - |
| 23.04.2026 | 125,55 | 127,03 | 124,85 | 126,68 | 0,00% | - |
| 22.04.2026 | 126,45 | 129,00 | 126,00 | 126,68 | 0,72% | - |
| 21.04.2026 | 134,68 | 136,80 | 125,75 | 125,78 | -5,95% | - |
| 20.04.2026 | 133,68 | 134,45 | 128,13 | 133,73 | -2,09% | - |
| 17.04.2026 | 128,60 | 136,63 | 128,60 | 136,58 | 6,14% | - |
| 16.04.2026 | 133,05 | 134,63 | 127,80 | 128,68 | -5,12% | - |
| 15.04.2026 | 135,13 | 135,90 | 133,00 | 135,63 | 2,79% | - |
| 14.04.2026 | 130,93 | 132,83 | 129,25 | 131,95 | 2,60% | - |
| 13.04.2026 | 132,10 | 133,00 | 125,90 | 128,60 | -3,67% | - |
| 10.04.2026 | 132,30 | 133,95 | 131,52 | 133,50 | 1,41% | - |
| 09.04.2026 | 131,58 | 132,60 | 129,88 | 131,65 | -1,42% | - |
| 08.04.2026 | 129,93 | 136,70 | 129,77 | 133,55 | 4,42% | - |
| 07.04.2026 | 130,00 | 130,05 | 126,85 | 127,90 | 2,73% | - |
| 02.04.2026 | 124,00 | 125,50 | 122,50 | 124,50 | 0,00% | - |
| 01.04.2026 | 124,00 | 125,00 | 121,50 | 124,50 | 1,63% | - |
| 31.03.2026 | 120,00 | 124,50 | 120,00 | 122,50 | 3,38% | - |
| 30.03.2026 | 116,50 | 119,50 | 116,00 | 118,50 | 1,72% | - |
| 27.03.2026 | 119,50 | 121,50 | 112,50 | 116,50 | -6,43% | - |
| 26.03.2026 | 126,50 | 128,00 | 123,50 | 124,50 | -3,11% | - |
| 25.03.2026 | 131,50 | 133,00 | 128,50 | 128,50 | 0,00% | - |
| 24.03.2026 | 127,50 | 129,50 | 123,50 | 128,50 | 0,78% | - |
| 23.03.2026 | 122,50 | 129,50 | 122,50 | 127,50 | 2,41% | - |
| 20.03.2026 | 126,50 | 126,50 | 123,00 | 124,50 | 1,63% | - |
| 19.03.2026 | 122,50 | 124,00 | 120,50 | 122,50 | -0,81% | - |
| 18.03.2026 | 125,50 | 125,50 | 120,50 | 123,50 | -1,59% | - |
| 17.03.2026 | 124,50 | 126,50 | 124,50 | 125,50 | -0,79% | - |
| 16.03.2026 | 126,50 | 128,50 | 123,50 | 126,50 | 3,27% | - |
| 13.03.2026 | 120,50 | 125,50 | 119,50 | 122,50 | 0,00% | - |
| 12.03.2026 | 124,50 | 124,50 | 120,50 | 122,50 | -2,39% | - |
| 11.03.2026 | 120,50 | 126,00 | 119,50 | 125,50 | 4,15% | - |
| 10.03.2026 | 118,00 | 120,50 | 116,50 | 120,50 | 5,24% | - |
| 09.03.2026 | 113,00 | 118,00 | 111,50 | 114,50 | -5,37% | - |
| 06.03.2026 | 121,00 | 121,00 | 121,00 | 121,00 | -0,41% | - |
| 05.03.2026 | 118,50 | 121,50 | 117,50 | 121,50 | 2,10% | - |
| 04.03.2026 | 121,00 | 122,50 | 118,50 | 119,00 | -0,42% | - |
| 03.03.2026 | 121,00 | 122,50 | 117,50 | 119,50 | -2,45% | - |
| 02.03.2026 | 124,50 | 125,50 | 122,00 | 122,50 | -4,67% | - |
| 27.02.2026 | 127,50 | 128,50 | 122,00 | 128,50 | 1,58% | - |
| 26.02.2026 | 122,50 | 127,50 | 122,50 | 126,50 | 5,86% | - |
| 25.02.2026 | 119,50 | 120,50 | 118,50 | 119,50 | -0,83% | - |
| 24.02.2026 | 120,00 | 121,50 | 119,00 | 120,50 | 2,12% | - |
| 23.02.2026 | 123,50 | 126,00 | 115,50 | 118,00 | -7,45% | - |
| 20.02.2026 | 128,50 | 129,00 | 127,50 | 127,50 | -3,77% | - |
| 19.02.2026 | 134,50 | 136,00 | 131,50 | 132,50 | -3,64% | - |
| 18.02.2026 | 138,50 | 139,50 | 136,50 | 137,50 | 0,73% | - |
| 17.02.2026 | 136,50 | 138,50 | 133,00 | 136,50 | -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 | -2,52% | - |
| 12.02.2026 | 141,50 | 142,50 | 138,50 | 139,00 | 1,09% | - |
| 11.02.2026 | 137,50 | 141,00 | 136,50 | 137,50 | -2,14% | - |
| 10.02.2026 | 144,50 | 144,50 | 140,50 | 140,50 | -3,44% | - |
| 09.02.2026 | 142,50 | 146,50 | 141,00 | 145,50 | 6,59% | - |
| 06.02.2026 | 136,50 | 137,00 | 136,00 | 136,50 | -0,73% | - |
| 05.02.2026 | 137,50 | 140,00 | 135,50 | 137,50 | -0,72% | - |
| 04.02.2026 | 138,50 | 141,50 | 137,00 | 138,50 | 2,97% | - |
| 03.02.2026 | 138,50 | 139,50 | 134,50 | 134,50 | -0,74% | - |
| 02.02.2026 | 132,00 | 136,00 | 132,00 | 135,50 | 1,88% | - |
| 30.01.2026 | 133,50 | 135,50 | 132,50 | 133,00 | -2,56% | - |
| 29.01.2026 | 131,00 | 137,50 | 128,00 | 136,50 | 5,81% | - |
| 28.01.2026 | 131,50 | 141,50 | 129,00 | 129,00 | -2,64% | - |
| 27.01.2026 | 132,50 | 133,50 | 130,50 | 132,50 | -0,75% | - |
| 26.01.2026 | 137,50 | 139,00 | 133,50 | 133,50 | -2,55% | - |
| 23.01.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 0,00% | - |
| 22.01.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 1,48% | - |
| 21.01.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 0,00% | - |
| 20.01.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 1,50% | 25,00 |
| 19.01.2026 | 133,00 | 133,00 | 133,00 | 133,00 | -6,34% | - |
| 16.01.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 0,71% | - |
| 15.01.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 0,00% | - |
| 14.01.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -0,70% | - |
| 13.01.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 5,19% | - |
| 12.01.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -2,17% | - |
| 09.01.2026 | 138,00 | 138,00 | 138,00 | 138,00 | 4,55% | 25,00 |
| 08.01.2026 | 132,00 | 132,00 | 132,00 | 132,00 | 0,00% | - |
| 07.01.2026 | 132,00 | 132,00 | 132,00 | 132,00 | 3,13% | - |