181,625€
1,47%
Echtzeit-Aktienkurs Brinker International Inc.
Bid:
Ask:
Aktienkurse zur Brinker International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 180,35 | 180,35 | 180,35 | 180,35 | 0,75% | - |
| 15.10.2026 | 179,00 | 179,00 | 179,00 | 179,00 | -0,80% | - |
| 14.10.2026 | 180,45 | 180,45 | 180,45 | 180,45 | 5,43% | - |
| 13.10.2026 | 171,15 | 171,15 | 171,15 | 171,15 | 0,09% | - |
| 12.10.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 2,24% | - |
| 09.10.2026 | 167,25 | 167,25 | 167,25 | 167,25 | 2,58% | - |
| 08.10.2026 | 163,05 | 163,05 | 163,05 | 163,05 | -2,60% | - |
| 07.10.2026 | 167,40 | 167,40 | 167,40 | 167,40 | -2,08% | - |
| 06.10.2026 | 170,95 | 170,95 | 170,95 | 170,95 | -3,93% | - |
| 05.10.2026 | 177,95 | 177,95 | 177,95 | 177,95 | 4,25% | 10,00 |
| 02.10.2026 | 170,70 | 170,70 | 170,70 | 170,70 | 0,68% | - |
| 01.10.2026 | 169,55 | 169,55 | 169,55 | 169,55 | -2,22% | - |
| 30.09.2026 | 173,40 | 173,40 | 173,40 | 173,40 | -1,28% | - |
| 29.09.2026 | 175,65 | 175,65 | 175,65 | 175,65 | -2,01% | - |
| 28.09.2026 | 179,25 | 179,25 | 179,25 | 179,25 | -0,08% | - |
| 25.09.2026 | 179,40 | 179,40 | 179,40 | 179,40 | -1,64% | - |
| 24.09.2026 | 182,40 | 182,40 | 182,40 | 182,40 | 2,07% | - |
| 23.09.2026 | 178,70 | 178,70 | 178,70 | 178,70 | 3,53% | - |
| 22.09.2026 | 172,60 | 172,60 | 172,60 | 172,60 | 1,62% | - |
| 21.09.2026 | 169,85 | 169,85 | 169,85 | 169,85 | -1,14% | - |
| 18.09.2026 | 171,80 | 171,80 | 171,80 | 171,80 | -5,55% | - |
| 17.09.2026 | 181,90 | 181,90 | 181,90 | 181,90 | 4,39% | - |
| 16.09.2026 | 174,25 | 174,25 | 174,25 | 174,25 | -4,73% | - |
| 15.09.2026 | 182,90 | 182,90 | 182,90 | 182,90 | 1,25% | - |
| 14.09.2026 | 180,65 | 180,65 | 180,65 | 180,65 | -1,34% | - |
| 11.09.2026 | 183,10 | 183,10 | 183,10 | 183,10 | 0,11% | - |
| 10.09.2026 | 182,90 | 182,90 | 182,90 | 182,90 | -3,15% | - |
| 09.09.2026 | 188,85 | 188,85 | 188,85 | 188,85 | -1,90% | - |
| 08.09.2026 | 194,80 | 194,80 | 192,50 | 192,50 | -1,38% | 1,00 |
| 07.09.2026 | 195,20 | 195,20 | 195,20 | 195,20 | 0,57% | - |
| 04.09.2026 | 194,10 | 194,10 | 194,10 | 194,10 | -1,27% | - |
| 03.09.2026 | 196,60 | 196,60 | 196,60 | 196,60 | -1,33% | - |
| 02.09.2026 | 199,25 | 199,25 | 199,25 | 199,25 | 0,10% | - |
| 01.09.2026 | 194,35 | 199,05 | 194,35 | 199,05 | 1,82% | 70,00 |
| 31.08.2026 | 195,50 | 195,50 | 195,50 | 195,50 | -1,49% | - |
| 28.08.2026 | 198,45 | 198,45 | 198,45 | 198,45 | -0,33% | - |
| 27.08.2026 | 204,40 | 204,40 | 199,10 | 199,10 | -5,46% | 30,00 |
| 26.08.2026 | 210,60 | 210,60 | 210,60 | 210,60 | -0,85% | - |
| 25.08.2026 | 215,60 | 215,60 | 212,40 | 212,40 | 1,14% | 2,00 |
| 24.08.2026 | 210,00 | 210,00 | 210,00 | 210,00 | 6,79% | - |
| 21.08.2026 | 196,65 | 196,65 | 196,65 | 196,65 | -0,28% | - |
| 20.08.2026 | 197,20 | 197,20 | 197,20 | 197,20 | -4,32% | - |
| 19.08.2026 | 200,60 | 206,10 | 200,60 | 206,10 | -0,05% | 5,00 |
| 18.08.2026 | 206,20 | 206,20 | 206,20 | 206,20 | 1,98% | - |
| 17.08.2026 | 202,20 | 202,20 | 202,20 | 202,20 | -0,83% | - |
| 14.08.2026 | 203,90 | 203,90 | 203,90 | 203,90 | -3,09% | - |
| 13.08.2026 | 210,40 | 210,40 | 210,40 | 210,40 | 0,77% | - |
| 12.08.2026 | 189,40 | 208,80 | 189,40 | 208,80 | 7,27% | 10,00 |
| 11.08.2026 | 194,65 | 194,65 | 194,65 | 194,65 | 1,25% | - |
| 10.08.2026 | 192,35 | 192,35 | 192,25 | 192,25 | -1,13% | 30,00 |
| 07.08.2026 | 194,45 | 194,45 | 194,45 | 194,45 | 0,70% | - |
| 06.08.2026 | 193,10 | 193,10 | 193,10 | 193,10 | 3,15% | - |
| 05.08.2026 | 187,20 | 187,20 | 187,20 | 187,20 | -3,31% | - |
| 04.08.2026 | 193,60 | 193,60 | 193,60 | 193,60 | 5,42% | - |
| 03.08.2026 | 183,65 | 183,65 | 183,65 | 183,65 | 1,58% | - |
| 31.07.2026 | 180,80 | 180,80 | 180,80 | 180,80 | 1,74% | - |
| 30.07.2026 | 177,70 | 177,70 | 177,70 | 177,70 | 3,31% | - |
| 29.07.2026 | 171,60 | 172,00 | 171,60 | 172,00 | -1,71% | 21,00 |
| 28.07.2026 | 169,25 | 175,00 | 169,25 | 175,00 | 7,39% | 500,00 |
| 27.07.2026 | 162,95 | 162,95 | 162,95 | 162,95 | 1,65% | - |
| 24.07.2026 | 160,30 | 160,30 | 160,30 | 160,30 | -0,77% | - |
| 23.07.2026 | 161,55 | 161,55 | 161,55 | 161,55 | -3,00% | - |
| 22.07.2026 | 166,55 | 166,55 | 166,55 | 166,55 | -1,54% | - |
| 21.07.2026 | 169,15 | 169,15 | 169,15 | 169,15 | 3,61% | - |
| 20.07.2026 | 163,25 | 163,25 | 163,25 | 163,25 | 2,06% | - |
| 17.07.2026 | 159,95 | 159,95 | 159,95 | 159,95 | 0,19% | - |
| 16.07.2026 | 153,75 | 159,65 | 153,75 | 159,65 | -0,31% | 30,00 |
| 15.07.2026 | 160,15 | 160,15 | 160,15 | 160,15 | -2,35% | - |
| 14.07.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 2,79% | - |
| 13.07.2026 | 159,55 | 159,55 | 159,55 | 159,55 | -3,24% | - |
| 10.07.2026 | 157,88 | 165,23 | 156,00 | 164,90 | 5,15% | - |
| 09.07.2026 | 153,13 | 157,63 | 152,73 | 156,83 | 5,36% | - |
| 08.07.2026 | 153,02 | 153,05 | 148,65 | 148,85 | -1,94% | - |
| 07.07.2026 | 154,30 | 158,58 | 150,77 | 151,80 | -0,96% | - |
| 06.07.2026 | 155,68 | 157,40 | 151,88 | 153,27 | -0,31% | - |
| 03.07.2026 | 153,75 | 153,75 | 153,75 | 153,75 | 2,98% | - |
| 02.07.2026 | 149,30 | 149,30 | 149,30 | 149,30 | -0,47% | - |
| 01.07.2026 | 145,25 | 150,00 | 145,25 | 150,00 | 3,02% | 70,00 |
| 30.06.2026 | 145,60 | 145,60 | 145,60 | 145,60 | -2,67% | - |
| 29.06.2026 | 149,60 | 149,60 | 149,60 | 149,60 | 0,07% | - |
| 26.06.2026 | 149,50 | 149,50 | 149,50 | 149,50 | 0,88% | - |
| 25.06.2026 | 148,20 | 148,20 | 148,20 | 148,20 | 3,85% | - |
| 24.06.2026 | 142,70 | 142,70 | 142,70 | 142,70 | 1,21% | - |
| 23.06.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -0,46% | - |
| 22.06.2026 | 141,65 | 141,65 | 141,65 | 141,65 | 0,00% | - |
| 19.06.2026 | 141,65 | 141,65 | 141,65 | 141,65 | 3,58% | - |
| 18.06.2026 | 136,75 | 136,75 | 136,75 | 136,75 | 4,55% | - |
| 17.06.2026 | 130,80 | 130,80 | 130,80 | 130,80 | -1,73% | - |
| 16.06.2026 | 133,10 | 133,10 | 133,10 | 133,10 | -2,60% | - |
| 15.06.2026 | 136,65 | 136,65 | 136,65 | 136,65 | 0,81% | - |
| 12.06.2026 | 135,55 | 135,55 | 135,55 | 135,55 | 7,28% | - |
| 11.06.2026 | 126,35 | 126,35 | 126,35 | 126,35 | -1,67% | - |
| 10.06.2026 | 128,50 | 128,50 | 128,50 | 128,50 | 2,59% | - |
| 09.06.2026 | 125,25 | 125,25 | 125,25 | 125,25 | 4,11% | - |
| 08.06.2026 | 120,30 | 120,30 | 120,30 | 120,30 | 4,07% | - |
| 05.06.2026 | 115,60 | 115,60 | 115,60 | 115,60 | -2,78% | - |
| 04.06.2026 | 118,90 | 118,90 | 118,90 | 118,90 | 1,15% | - |
| 03.06.2026 | 117,55 | 117,55 | 117,55 | 117,55 | -1,96% | - |
| 02.06.2026 | 119,90 | 119,90 | 119,90 | 119,90 | -0,95% | - |
| 01.06.2026 | 121,05 | 121,05 | 121,05 | 121,05 | 0,52% | - |