51,000€
0,99%
Echtzeit-Aktienkurs Brinker International
Bid:
Ask:
Aktienkurse zur Brinker International Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 51,00 | 52,25 | 50,15 | 51,00 | 0,99% | - |
02.05.2024 | 50,30 | 52,25 | 50,30 | 50,50 | 0,40% | 20,00 |
30.04.2024 | 46,50 | 51,25 | 46,20 | 50,30 | 8,64% | - |
29.04.2024 | 45,70 | 46,30 | 45,10 | 46,30 | 1,54% | - |
26.04.2024 | 45,00 | 46,00 | 44,90 | 45,60 | 1,11% | - |
25.04.2024 | 44,50 | 45,30 | 43,90 | 45,10 | 1,12% | - |
24.04.2024 | 44,90 | 45,10 | 44,30 | 44,60 | -0,67% | - |
23.04.2024 | 43,50 | 44,90 | 43,00 | 44,90 | 3,22% | - |
22.04.2024 | 42,50 | 43,90 | 42,50 | 43,50 | 2,35% | - |
19.04.2024 | 42,50 | 43,60 | 41,90 | 42,50 | 0,00% | - |
18.04.2024 | 40,90 | 42,90 | 40,90 | 42,50 | 2,91% | - |
17.04.2024 | 42,70 | 42,90 | 40,70 | 41,30 | -3,28% | 55,00 |
16.04.2024 | 42,30 | 42,90 | 41,30 | 42,70 | 0,95% | - |
15.04.2024 | 42,30 | 43,70 | 41,90 | 42,30 | -0,94% | - |
12.04.2024 | 43,90 | 44,10 | 42,40 | 42,70 | -1,84% | - |
11.04.2024 | 43,90 | 44,40 | 42,70 | 43,50 | -0,91% | - |
10.04.2024 | 44,10 | 44,50 | 43,30 | 43,90 | -0,45% | - |
09.04.2024 | 44,40 | 44,70 | 43,50 | 44,10 | -0,90% | - |
08.04.2024 | 42,60 | 44,50 | 42,50 | 44,50 | 4,71% | - |
05.04.2024 | 43,50 | 44,40 | 42,50 | 42,50 | -2,30% | - |
04.04.2024 | 46,30 | 46,70 | 43,10 | 43,50 | -6,45% | - |
03.04.2024 | 46,10 | 47,10 | 45,90 | 46,50 | 0,87% | 55,00 |
02.04.2024 | 47,60 | 51,00 | 45,50 | 46,10 | 0,22% | 109,00 |
28.03.2024 | 45,30 | 46,50 | 45,20 | 46,00 | 1,77% | - |
27.03.2024 | 43,90 | 45,30 | 43,80 | 45,20 | 3,43% | - |
26.03.2024 | 42,70 | 43,90 | 42,50 | 43,70 | 2,34% | - |
25.03.2024 | 42,50 | 43,90 | 42,50 | 42,70 | 0,47% | - |
22.03.2024 | 41,90 | 42,70 | 41,30 | 42,50 | 1,43% | - |
21.03.2024 | 43,10 | 43,30 | 41,00 | 41,90 | -2,78% | - |
20.03.2024 | 43,10 | 43,90 | 42,90 | 43,10 | 0,00% | - |
19.03.2024 | 43,30 | 43,70 | 42,50 | 43,10 | -0,69% | - |
18.03.2024 | 44,00 | 44,30 | 43,10 | 43,40 | -1,36% | - |
15.03.2024 | 43,70 | 44,70 | 43,50 | 44,00 | 0,69% | - |
14.03.2024 | 44,50 | 44,70 | 42,90 | 43,70 | -2,02% | - |
13.03.2024 | 44,60 | 45,30 | 44,10 | 44,60 | 0,00% | - |
12.03.2024 | 44,00 | 44,90 | 43,80 | 44,60 | 1,13% | - |
11.03.2024 | 44,80 | 44,90 | 43,20 | 44,10 | -1,78% | - |
08.03.2024 | 44,50 | 45,50 | 44,30 | 44,90 | 1,13% | - |
07.03.2024 | 44,70 | 45,30 | 44,10 | 44,40 | -0,67% | - |
06.03.2024 | 44,00 | 45,30 | 43,70 | 44,70 | 1,59% | - |
05.03.2024 | 43,10 | 44,50 | 42,70 | 44,00 | 2,09% | - |
04.03.2024 | 42,90 | 43,70 | 42,40 | 43,10 | 0,94% | - |
01.03.2024 | 42,90 | 43,10 | 41,90 | 42,70 | -0,47% | - |
29.02.2024 | 43,10 | 43,50 | 42,30 | 42,90 | -0,46% | - |
28.02.2024 | 43,10 | 43,70 | 42,70 | 43,10 | 0,00% | - |
27.02.2024 | 42,60 | 43,50 | 42,40 | 43,10 | 1,41% | - |
26.02.2024 | 42,70 | 43,30 | 42,50 | 42,50 | -0,70% | - |
23.02.2024 | 42,10 | 43,10 | 42,00 | 42,80 | 1,66% | - |
22.02.2024 | 41,50 | 42,90 | 41,30 | 42,10 | 1,45% | - |
21.02.2024 | 41,90 | 42,50 | 41,10 | 41,50 | -0,95% | - |
20.02.2024 | 41,70 | 41,90 | 40,90 | 41,90 | 0,48% | - |
19.02.2024 | 41,70 | 41,70 | 41,60 | 41,70 | 0,00% | - |
16.02.2024 | 41,50 | 42,70 | 41,10 | 41,70 | 0,48% | - |
15.02.2024 | 41,10 | 42,30 | 40,90 | 41,50 | 0,97% | - |
14.02.2024 | 41,30 | 41,80 | 40,10 | 41,10 | -0,96% | - |
13.02.2024 | 42,50 | 42,60 | 40,20 | 41,50 | -2,81% | - |
12.02.2024 | 41,10 | 42,70 | 40,90 | 42,70 | 3,89% | - |
09.02.2024 | 41,90 | 41,90 | 40,90 | 41,10 | -1,67% | - |
08.02.2024 | 41,10 | 41,80 | 40,70 | 41,80 | 1,70% | - |
07.02.2024 | 41,90 | 41,90 | 40,70 | 41,10 | -0,96% | - |
06.02.2024 | 41,10 | 41,70 | 40,70 | 41,50 | 0,48% | - |
05.02.2024 | 41,90 | 42,10 | 40,90 | 41,30 | -1,43% | - |
02.02.2024 | 42,30 | 42,70 | 40,90 | 41,90 | -0,95% | - |
01.02.2024 | 39,50 | 42,50 | 39,30 | 42,30 | 6,55% | - |
31.01.2024 | 37,60 | 40,90 | 36,70 | 39,70 | 5,59% | - |
30.01.2024 | 37,60 | 37,70 | 37,10 | 37,60 | 0,00% | - |
29.01.2024 | 36,30 | 37,60 | 36,20 | 37,60 | 3,30% | - |
26.01.2024 | 36,80 | 36,90 | 36,10 | 36,40 | -1,09% | - |
25.01.2024 | 36,00 | 37,00 | 35,90 | 36,80 | 2,22% | 200,00 |
24.01.2024 | 36,60 | 36,70 | 35,70 | 36,00 | -1,64% | - |
23.01.2024 | 36,70 | 37,30 | 36,50 | 36,60 | -0,54% | - |
22.01.2024 | 35,70 | 37,50 | 35,60 | 36,80 | 3,08% | - |
19.01.2024 | 36,20 | 36,40 | 35,50 | 35,70 | -1,38% | - |
18.01.2024 | 35,10 | 36,30 | 35,10 | 36,20 | 2,55% | - |
17.01.2024 | 35,30 | 35,50 | 34,50 | 35,30 | 11,36% | - |
16.01.2024 | 34,90 | 35,30 | 31,70 | 31,70 | -9,17% | - |
15.01.2024 | 34,90 | 35,00 | 34,70 | 34,90 | 0,00% | - |
12.01.2024 | 35,90 | 36,10 | 34,70 | 34,90 | -3,06% | - |
11.01.2024 | 37,70 | 37,70 | 35,50 | 36,00 | -4,51% | - |
10.01.2024 | 37,60 | 37,90 | 37,10 | 37,70 | 0,27% | - |
09.01.2024 | 37,70 | 37,70 | 36,70 | 37,60 | -0,27% | - |
08.01.2024 | 36,50 | 37,90 | 36,10 | 37,70 | 3,57% | - |
05.01.2024 | 37,30 | 37,70 | 36,10 | 36,40 | -2,67% | - |
04.01.2024 | 37,50 | 37,90 | 37,10 | 37,40 | -0,27% | - |
03.01.2024 | 38,30 | 38,50 | 37,50 | 37,50 | -2,60% | - |
02.01.2024 | 39,60 | 39,90 | 38,30 | 38,50 | -2,78% | - |
29.12.2023 | 39,70 | 39,70 | 39,50 | 39,60 | -0,25% | - |
28.12.2023 | 40,10 | 40,50 | 39,50 | 39,70 | -1,00% | - |
27.12.2023 | 38,90 | 40,50 | 38,90 | 40,10 | 3,08% | - |
22.12.2023 | 38,80 | 39,10 | 38,30 | 38,90 | 0,00% | - |
21.12.2023 | 37,80 | 39,10 | 37,70 | 38,90 | 2,64% | - |
20.12.2023 | 38,00 | 38,50 | 37,70 | 37,90 | -0,26% | - |
19.12.2023 | 37,70 | 38,30 | 37,50 | 38,00 | 0,80% | - |
18.12.2023 | 37,50 | 38,10 | 37,10 | 37,70 | 0,80% | - |
15.12.2023 | 38,50 | 38,90 | 37,30 | 37,40 | -2,86% | - |
14.12.2023 | 37,70 | 38,70 | 37,70 | 38,50 | 2,39% | - |
13.12.2023 | 38,10 | 38,30 | 37,30 | 37,60 | -1,05% | - |
12.12.2023 | 38,30 | 38,70 | 37,90 | 38,00 | -0,78% | - |
11.12.2023 | 36,90 | 38,50 | 36,90 | 38,30 | 3,51% | - |
08.12.2023 | 36,90 | 37,10 | 36,50 | 37,00 | 0,82% | - |