Jetzt handeln
BRINKER INTERNATIONAL INC.
ISIN: US1096411004 | WKN: 881396
46,1000 €
+0,8000 +1,77 %
17:56:23
Status: tradeable
Geld
46,0000 €
Stück: 221
Brief
46,2000 €
Stück: 221
Zeit | Kurs | Volumen | |
---|---|---|---|
25.01. 15:13:03.149 | 36,20 € | 200 | |
28.08. 18:24:48.527 | 30,00 € | 85 | |
16.08. 13:21:41.318 | 33,00 € | 300 | |
26.06. 15:45:26.978 | 31,00 € | 150 | |
08.06. 14:04:05.377 | 34,00 € | 150 | |
06.05. 10:49:03.489 | 34,00 € | 120 | |
01.02. 16:03:56.378 | 36,80 € | 25 | |
01.02. 15:19:18.449 | 37,80 € | 150 | |
01.02. 13:16:44.996 | 39,20 € | 10 | |
01.02. 12:46:24.793 | 36,80 € | 300 | |
15.11. 14:44:39.414 | 33,00 € | 200 | |
29.10. 10:57:11.655 | 33,60 € | 145 | |
24.08. 12:46:15.472 | 30,20 € | 200 | |
12.08. 16:50:17.573 | 31,40 € | 74 | |
03.08. 17:15:24.502 | 28,80 € | 177 | |
02.08. 16:45:36.028 | 27,20 € | 74 | |
18.07. 09:55:34.719 | 22,80 € | 150 | |
09.05. 15:37:13.200 | 33,20 € | 300 | |
25.04. 15:36:21.013 | 36,00 € | 280 | |
05.04. 15:31:51.876 | 34,40 € | 290 | |
01.04. 15:32:04.459 | 35,00 € | 290 | |
22.03. 15:56:58.761 | 33,80 € | 700 | |
20.03. 17:13:35.318 | 32,80 € | 700 | |
16.03. 14:34:13.187 | 31,80 € | 320 | |
02.03. 11:23:40.349 | 36,00 € | 260 | |
24.02. 15:48:11.979 | 36,00 € | 60 | |
18.02. 15:38:09.012 | 36,80 € | 270 | |
15.02. 15:59:36.734 | 37,40 € | 120 | |
03.02. 21:36:02.986 | 32,20 € | 180 | |
02.02. 19:10:54.996 | 33,80 € | 150 | |
02.02. 16:17:47.369 | 34,00 € | 300 | |
02.02. 15:58:02.608 | 34,00 € | 300 | |
24.01. 15:33:21.338 | 28,40 € | 350 | |
24.01. 15:33:16.778 | 28,40 € | 350 | |
16.12. 15:36:24.146 | 32,20 € | 320 | |
15.12. 21:06:21.358 | 31,20 € | 300 | |
15.12. 21:06:16.458 | 31,20 € | 300 | |
03.11. 12:56:36.678 | 36,00 € | 250 | |
03.11. 11:52:46.858 | 35,80 € | 300 | |
03.11. 11:51:31.922 | 35,80 € | 50 | |
20.09. 14:45:32.838 | 42,20 € | 100 | |
20.09. 14:34:15.012 | 42,20 € | 100 | |
07.09. 16:30:13.084 | 43,40 € | 4 | |
30.08. 15:23:29.062 | 45,40 € | 40 | |
22.07. 17:50:29.881 | 49,20 € | 5 | |
12.07. 16:37:19.375 | 53,00 € | 172 | |
10.06. 16:43:06.877 | 50,00 € | 35 | |
28.05. 15:42:21.572 | 49,80 € | 35 | |
28.04. 12:46:49.661 | 54,00 € | 250 | |
20.04. 15:50:20.047 | 58,00 € | 2 | |
19.04. 09:13:59.264 | 57,50 € | 7 | |
15.04. 16:48:49.354 | 56,00 € | 50 | |
13.04. 15:40:09.102 | 55,50 € | 21 | |
15.03. 15:29:56.796 | 64,50 € | 50 | |
24.02. 11:10:30.178 | 58,50 € | 4 | |
22.02. 21:14:49.352 | 61,00 € | 100 | |
19.02. 17:23:54.660 | 59,00 € | 100 | |
15.02. 10:52:00.935 | 55,50 € | 10 | |
05.02. 15:31:46.192 | 55,00 € | 11 | |
12.01. 14:23:45.056 | 49,20 € | 38 | |
04.01. 16:53:33.151 | 44,00 € | 275 | |
14.12. 15:55:45.386 | 43,40 € | 342 | |
11.11. 08:13:11.618 | 41,20 € | 120 | |
09.11. 19:24:13.102 | 44,60 € | 30 | |
09.11. 12:56:48.167 | 39,60 € | 100 | |
26.10. 16:08:20.493 | 36,60 € | 35 | |
26.10. 16:08:20.464 | 36,60 € | 40 | |
15.10. 09:24:11.391 | 39,60 € | 300 | |
15.10. 09:21:38.194 | 39,60 € | 300 | |
15.10. 09:18:52.639 | 39,60 € | 300 | |
15.10. 09:18:15.918 | 39,60 € | 300 | |
15.10. 09:17:57.135 | 39,60 € | 300 | |
28.09. 08:09:21.872 | 39,00 € | 275 | |
25.09. 17:12:40.719 | 40,00 € | 35 | |
25.09. 16:55:54.325 | 40,00 € | 40 | |
08.09. 21:34:37.948 | 37,40 € | 100 | |
01.09. 08:14:13.405 | 37,40 € | 500 | |
28.08. 13:52:24.874 | 34,60 € | 612 | |
24.08. 15:55:07.298 | 32,00 € | 50 | |
13.08. 22:56:53.336 | 31,20 € | 2 | |
29.07. 17:02:13.007 | 23,80 € | 59 | |
22.07. 17:46:24.286 | 21,80 € | 50 | |
16.07. 14:26:10.134 | 21,60 € | 100 | |
15.07. 20:12:57.704 | 21,60 € | 50 | |
15.07. 08:18:06.648 | 20,00 € | 200 | |
14.07. 19:45:54.928 | 19,40 € | 10 | |
13.07. 16:02:56.628 | 19,40 € | 19 | |
13.07. 15:35:01.922 | 20,60 € | 100 | |
08.07. 17:28:18.984 | 18,80 € | 319 | |
03.07. 22:01:57.348 | 19,40 € | 110 | |
03.07. 14:00:23.791 | 19,60 € | 118 | |
01.07. 12:26:34.805 | 21,20 € | 74 | |
01.07. 11:26:35.003 | 21,40 € | 15 | |
29.06. 20:57:40.404 | 22,20 € | 300 | |
29.06. 19:09:43.235 | 22,20 € | 73 | |
29.06. 18:35:42.423 | 22,00 € | 319 | |
26.06. 15:46:30.536 | 20,00 € | 150 | |
12.06. 11:24:12.413 | 22,00 € | 60 | |
11.06. 13:08:15.788 | 22,80 € | 150 | |
04.06. 08:38:37.106 | 25,40 € | 15 | |
28.05. 09:39:38.922 | 25,80 € | 58 | |
27.05. 12:26:04.359 | 24,00 € | 250 | |
27.05. 12:09:50.132 | 24,20 € | 222 | |
26.05. 20:05:17.272 | 23,80 € | 200 | |
22.05. 09:33:31.447 | 22,00 € | 29 | |
15.05. 17:40:18.461 | 18,20 € | 200 | |
15.05. 09:55:55.326 | 17,80 € | 150 | |
14.05. 21:58:07.077 | 17,50 € | 100 | |
14.05. 19:46:36.172 | 17,30 € | 200 | |
11.05. 14:47:08.251 | 20,00 € | 50 | |
11.05. 07:57:07.131 | 20,80 € | 200 | |
08.05. 19:41:55.979 | 20,00 € | 200 | |
07.05. 20:11:09.295 | 19,10 € | 10 | |
07.05. 18:02:14.875 | 18,70 € | 170 | |
07.05. 17:37:16.280 | 18,40 € | 25 | |
07.05. 07:34:54.877 | 17,60 € | 250 | |
06.05. 17:59:51.505 | 18,20 € | 1.595 | |
06.05. 15:20:05.409 | 18,60 € | 200 | |
06.05. 12:52:24.951 | 18,60 € | 250 | |
05.05. 18:13:29.239 | 19,20 € | 100 | |
05.05. 16:22:10.387 | 19,00 € | 8 | |
05.05. 09:00:14.751 | 19,00 € | 59 | |
05.05. 08:27:16.460 | 19,00 € | 50 | |
04.05. 21:17:45.718 | 18,00 € | 20 | |
04.05. 12:51:07.606 | 19,80 € | 10 | |
04.05. 10:41:18.767 | 19,50 € | 30 | |
04.05. 08:15:48.082 | 19,60 € | 200 | |
30.04. 18:22:17.036 | 20,60 € | 165 | |
29.04. 17:30:11.576 | 22,80 € | 150 | |
29.04. 16:22:12.557 | 23,20 € | 50 | |
29.04. 16:14:45.521 | 22,80 € | 200 | |
29.04. 15:54:49.951 | 22,60 € | 200 | |
29.04. 15:40:42.424 | 22,20 € | 150 | |
29.04. 14:31:47.330 | 20,40 € | 150 | |
29.04. 14:16:48.039 | 20,00 € | 775 | |
29.04. 13:57:45.332 | 20,40 € | 200 | |
29.04. 13:56:55.866 | 19,80 € | 200 | |
29.04. 10:57:31.354 | 18,50 € | 200 | |
28.04. 19:00:29.329 | 17,20 € | 200 | |
28.04. 17:06:34.840 | 16,00 € | 50 | |
27.04. 21:04:25.236 | 16,20 € | 100 | |
27.04. 20:21:44.088 | 16,00 € | 165 | |
27.04. 19:51:53.936 | 15,80 € | 20 | |
27.04. 18:29:19.092 | 16,20 € | 150 | |
27.04. 16:20:41.196 | 15,80 € | 1.595 | |
24.04. 15:08:46.148 | 14,90 € | 30 | |
23.04. 17:19:45.931 | 15,30 € | 20 | |
23.04. 13:12:19.351 | 15,10 € | 100 | |
22.04. 21:38:29.615 | 15,40 € | 100 | |
21.04. 18:24:06.290 | 13,60 € | 20 | |
17.04. 21:13:41.723 | 14,20 € | 150 | |
17.04. 09:11:59.723 | 13,50 € | 600 | |
16.04. 20:15:26.282 | 13,30 € | 8 | |
15.04. 08:08:37.880 | 14,20 € | 235 | |
14.04. 19:27:16.486 | 14,20 € | 80 | |
14.04. 16:51:32.662 | 14,80 € | 7 | |
14.04. 10:41:15.392 | 14,40 € | 775 | |
09.04. 20:26:54.676 | 16,00 € | 9 | |
08.04. 17:40:11.745 | 13,90 € | 98 | |
07.04. 12:47:12.270 | 11,60 € | 200 | |
07.04. 09:03:13.750 | 11,50 € | 80 | |
03.04. 07:36:50.122 | 9,25 € | 50 | |
01.04. 16:38:06.325 | 10,30 € | 100 | |
31.03. 10:52:27.344 | 10,80 € | 200 | |
27.03. 16:29:58.276 | 11,00 € | 150 | |
25.03. 20:08:44.265 | 14,90 € | 8 | |
24.03. 19:38:45.846 | 12,50 € | 48 | |
24.03. 13:23:46.135 | 10,70 € | 250 | |
20.03. 21:34:02.927 | 8,60 € | 55 | |
19.03. 11:52:52.263 | 7,55 € | 100 | |
17.03. 14:36:34.478 | 9,50 € | 100 | |
11.03. 12:54:40.462 | 22,60 € | 200 | |
10.03. 14:43:47.737 | 22,00 € | 135 | |
03.03. 12:42:31.644 | 31,20 € | 19 | |
29.01. 13:24:05.223 | 39,00 € | 12 | |
29.01. 12:53:04.911 | 39,80 € | 100 | |
29.01. 07:31:02.465 | 40,80 € | 12 | |
29.01. 07:30:02.633 | 40,00 € | 50 | |
12.12. 15:34:58.321 | 37,40 € | 100 | |
12.12. 15:33:39.186 | 37,20 € | 200 | |
12.12. 15:24:27.029 | 37,00 € | 300 | |
05.11. 15:22:30.044 | 41,60 € | 40 | |
24.10. 13:08:25.422 | 38,20 € | 20 | |
18.10. 15:30:56.956 | 36,20 € | 50 | |
19.09. 11:40:38.943 | 39,74 € | 1 | |
16.09. 16:54:35.092 | 40,03 € | 1 | |
23.07. 19:05:04.826 | 36,415 € | 40 | |
23.07. 18:18:50.166 | 36,13 € | 30 | |
23.07. 18:07:27.877 | 36,23 € | 30 | |
15.07. 16:11:53.354 | 34,60 € | 100 | |
15.07. 08:11:49.034 | 34,40 € | 150 | |
02.05. 16:46:05.236 | 37,987 € | 60 | |
30.04. 16:08:03.686 | 38,374 € | 753 | |
01.04. 17:06:14.193 | 39,663 € | 40 | |
27.02. 11:07:26.146 | 39,61 € | 30 | |
29.01. 19:48:13.377 | 36,358 € | 30 | |
29.01. 14:58:55.329 | 41,193 € | 300 | |
29.01. 12:48:34.187 | 41,603 € | 150 | |
29.01. 12:46:18.325 | 41,603 € | 150 | |
10.12. 21:57:30.760 | 44,619 € | 2 | |
03.12. 15:40:30.647 | 43,926 € | 21 | |
14.11. 17:21:31.423 | 45,659 € | 57 | |
30.10. 14:32:56.387 | 35,806 € | 100 | |
13.09. 14:47:46.301 | 39,14 € | 40 | |
10.09. 13:58:52.613 | 41,22 € | 40 | |
06.09. 09:12:25.986 | 37,145 € | 1 | |
03.09. 10:52:34.293 | 38,305 € | 1 | |
03.07. 19:55:21.323 | 40,563 € | 1 | |
29.06. 17:11:37.646 | 41,301 € | 16 | |
20.06. 10:18:23.305 | 44,88 € | 1 | |
23.05. 09:15:04.413 | 37,245 € | 5 | |
21.05. 15:33:02.265 | 37,032 € | 95 | |
27.04. 20:41:15.257 | 36,544 € | 60 | |
26.04. 20:39:09.678 | 34,238 € | 60 | |
12.03. 15:54:23.444 | 30,263 € | 250 | |
23.02. 17:14:14.989 | 28,332 € | 65 | |
20.02. 15:30:42.036 | 26,467 € | 175 | |
08.02. 17:37:36.604 | 28,017 € | 50 | |
30.01. 14:03:25.407 | 30,285 € | 200 | |
23.01. 11:09:09.094 | 31,20 € | 60 | |
10.01. 15:39:37.418 | 30,485 € | 100 | |
08.12. 16:26:22.254 | 31,417 € | 100 | |
04.12. 15:37:01.269 | 31,235 € | 169 | |
04.12. 09:34:35.339 | 30,61 € | 50 | |
20.11. 07:31:04.024 | 30,204 € | 169 | |
13.11. 19:01:02.207 | 28,689 € | 750 | |
30.10. 16:09:38.542 | 26,46 € | 38 | |
27.10. 16:54:42.609 | 26,732 € | 600 | |
26.10. 17:28:09.436 | 26,751 € | 400 | |
26.10. 17:05:29.483 | 26,474 € | 500 | |
23.10. 21:58:34.009 | 26,473 € | 600 | |
20.10. 21:53:39.639 | 26,912 € | 800 | |
19.10. 17:38:24.186 | 27,568 € | 500 | |
19.10. 16:22:10.246 | 27,742 € | 1.000 | |
18.10. 16:44:13.292 | 27,11 € | 800 | |
18.10. 09:52:33.596 | 27,669 € | 8 | |
17.10. 15:54:59.092 | 27,186 € | 1.200 | |
16.10. 10:41:17.918 | 26,794 € | 37 | |
12.10. 16:22:25.954 | 26,488 € | 1.300 | |
12.10. 15:40:19.309 | 26,583 € | 100 | |
10.10. 16:11:43.877 | 27,392 € | 1.000 | |
06.10. 15:48:15.417 | 27,014 € | 1.500 | |
06.10. 15:38:01.740 | 27,237 € | 400 | |
05.10. 16:30:51.689 | 26,734 € | 400 | |
05.10. 15:59:48.759 | 26,496 € | 600 | |
25.09. 17:47:59.295 | 27,266 € | 700 | |
25.09. 17:28:19.130 | 27,542 € | 600 | |
18.09. 21:21:56.909 | 26,996 € | 1.000 | |
18.09. 15:38:32.984 | 27,749 € | 1.500 | |
12.09. 16:07:05.886 | 25,64 € | 1.500 | |
11.09. 17:27:38.502 | 26,131 € | 40 | |
11.09. 17:25:49.007 | 26,151 € | 600 | |
11.09. 16:32:25.931 | 25,852 € | 150 | |
08.09. 08:03:52.607 | 24,902 € | 40 | |
05.09. 15:44:07.647 | 26,371 € | 400 | |
31.08. 16:13:49.785 | 26,446 € | 600 | |
30.08. 19:13:04.639 | 26,673 € | 1.100 | |
14.07. 16:16:06.698 | 32,136 € | 78 | |
07.07. 14:17:42.931 | 32,356 € | 20 | |
20.06. 15:36:22.786 | 34,148 € | 24 | |
20.06. 12:48:29.887 | 34,063 € | 100 | |
19.06. 20:51:37.735 | 34,467 € | 50 | |
15.06. 16:32:58.353 | 33,757 € | 35 | |
13.06. 15:36:54.367 | 36,249 € | 30 | |
09.06. 15:38:32.231 | 35,999 € | 30 | |
30.05. 18:42:35.535 | 35,648 € | 100 | |
04.05. 14:16:50.173 | 40,81 € | 100 | |
13.04. 16:42:14.130 | 40,607 € | 20 | |
10.03. 16:42:31.753 | 39,151 € | 100 | |
02.03. 15:56:40.271 | 40,102 € | 100 | |
28.02. 17:45:20.375 | 40,311 € | 25 | |
22.02. 15:23:38.662 | 41,454 € | 51 | |
08.02. 21:29:12.274 | 41,256 € | 193 | |
06.02. 13:43:45.735 | 41,152 € | 193 | |
27.01. 13:32:31.571 | 41,209 € | 5 | |
23.01. 10:57:12.872 | 43,629 € | 1 | |
17.01. 15:34:31.240 | 43,572 € | 210 | |
17.01. 07:38:56.897 | 42,204 € | 100 | |
17.01. 07:37:24.367 | 44,204 € | 110 | |
05.01. 18:17:42.564 | 45,047 € | 200 | |
29.12. 19:34:20.590 | 47,67 € | 150 | |
07.12. 17:36:32.587 | 49,164 € | 46 | |
23.11. 12:04:35.439 | 51,724 € | 16 | |
14.11. 17:06:20.560 | 51,004 € | 70 | |
09.09. 16:41:30.821 | 46,00 € | 21 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:53:00.000 | 221 | 46,00 € | 46,20 € | 221 |
17:50:00.000 | 221 | 46,00 € | 46,20 € | 221 |
17:47:00.000 | 221 | 46,00 € | 46,20 € | 221 |
17:44:00.000 | 221 | 46,20 € | 46,40 € | 221 |
17:43:00.000 | 221 | 46,00 € | 46,20 € | 221 |
17:40:00.000 | 221 | 46,00 € | 46,20 € | 221 |
17:37:00.000 | 221 | 46,00 € | 46,20 € | 221 |
17:34:00.000 | 221 | 46,00 € | 46,20 € | 221 |
17:31:00.000 | 221 | 46,00 € | 46,20 € | 221 |
Stammdaten
WKN | 881396 |
ISIN | US1096411004 |
Branche | Restaurants und Foodvertrieb |
Herkunft | USA |
Aktienanzahl | 45,90 Mio. |
Marktkapitalisierung | 1,66 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 31,10 % |
Abstand 52W Hoch | 0,44 % |
Abstand 52W Tief | 68,40 % |
Vola 30 Tage | 15,65 % |
Vola 250 Tage | 45,36 % |
KGV | 21,40 (2021) |
KCV | 4,41 (2020) |
Gewinn je Aktie | 2,890 (2021) |
Cashflow/Aktie | 5,440 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | 1,500 USD (2021) |
Performance
1 Woche | 41,900 | +8,115 | |
1 Monat | 43,100 | +5,104 | |
6 Monate | 29,500 | +53,559 | |
Lfd. Jahr | 38,300 | +18,277 | |
1 Jahr | 33,000 | +37,273 | |
3 Jahre | 62,000 | -26,935 | |
5 Jahre | 39,420 | +14,918 |
Aktuelle Nachrichten
10.08.2017 14:59