Deutsche Märkte öffnen in 3 Stunden 53 Minuten

Brinker International Inc (BKJ.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
61,50+0,50 (+0,82%)
Börsenschluss: 08:53PM CEST
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Mai 202460,5061,5060,5061,5061,50-
27. Mai 202461,0061,0061,0061,0061,00-
24. Mai 202459,5059,5059,5059,5059,50-
23. Mai 202459,5059,5058,5059,0059,00-
22. Mai 202458,5058,5058,5058,5058,50-
21. Mai 202459,0059,0059,0059,0059,00-
20. Mai 202457,5057,5057,5057,5057,50-
17. Mai 202457,5057,5057,0057,0057,00-
16. Mai 202457,0057,0057,0057,0057,00-
15. Mai 202457,5057,5057,5057,5057,50-
14. Mai 202456,5057,0056,5057,0057,00-
13. Mai 202454,5055,5054,5055,5055,50-
10. Mai 202454,0054,0054,0054,0054,00-
09. Mai 202453,5053,5053,5053,5053,50-
08. Mai 202453,0053,0053,0053,0053,00-
07. Mai 202453,0053,0052,0052,0052,00200
06. Mai 202451,0051,0051,0051,0051,00-
03. Mai 202451,0051,0051,0051,0051,00-
02. Mai 202451,5051,5051,5051,5051,50-
30. Apr. 202446,2047,2046,2047,2047,20-
29. Apr. 202445,4045,4045,4045,4045,40-
26. Apr. 202445,0045,0045,0045,0045,00-
25. Apr. 202444,0044,0044,0044,0044,00-
24. Apr. 202444,8044,8044,6044,6044,60-
23. Apr. 202443,0044,4043,0044,2044,20-
22. Apr. 202442,4042,4042,4042,4042,40-
19. Apr. 202442,2042,2042,0042,0042,00-
18. Apr. 202441,0042,2041,0042,2042,20-
17. Apr. 202442,4042,4040,8040,8040,80-
16. Apr. 202442,2042,2042,2042,2042,20-
15. Apr. 202442,4042,4042,4042,4042,40-
12. Apr. 202443,4043,4043,4043,4043,40-
11. Apr. 202443,8043,8043,2043,2043,20-
10. Apr. 202444,0044,0043,4043,4043,40-
09. Apr. 202444,2044,2044,2044,2044,20-
08. Apr. 202442,4042,4042,4042,4042,40-
05. Apr. 202443,4043,4043,4043,4043,40-
04. Apr. 202446,2046,2046,2046,2046,20-
03. Apr. 202446,0046,0046,0046,0046,00-
02. Apr. 202447,8049,4047,8049,4049,4020
28. März 202445,0045,0045,0045,0045,00-
27. März 202443,6043,6043,6043,6043,60-
26. März 202442,4042,4042,4042,4042,40140
25. März 202442,4042,4042,4042,4042,40-
22. März 202441,8042,2041,4042,2042,20-
21. März 202443,0043,0042,0042,2042,20-
20. März 202442,8042,8042,8042,8042,80-
19. März 202443,2043,2043,2043,2043,20-
18. März 202443,8043,8043,0043,0043,00-
15. März 202443,6043,6043,6043,6043,60-
14. März 202444,4044,4044,4044,4044,40-
13. März 202444,4044,4044,2044,2044,20-
12. März 202443,8044,6043,8044,4044,40-
11. März 202444,6044,6044,6044,6044,60-
08. März 202444,4044,6044,0044,6044,60-
07. März 202444,6044,6044,4044,4044,40-
06. März 202443,8044,8043,8044,4044,40-
05. März 202443,0044,0042,8044,0044,00-
04. März 202442,4042,8042,4042,6042,60-
01. März 202442,8042,8042,8042,8042,80-
29. Feb. 202443,0043,0043,0043,0043,00-
28. Feb. 202443,0043,0043,0043,0043,00-
27. Feb. 202442,4042,4042,4042,4042,40-
26. Feb. 202442,6042,6042,6042,6042,60-
23. Feb. 202442,4042,4042,4042,4042,4045
22. Feb. 202441,4041,4041,4041,4041,40-
21. Feb. 202441,8041,8041,8041,8041,80-
20. Feb. 202441,6041,6041,0041,4041,40-
19. Feb. 202441,6041,6041,6041,6041,60-
16. Feb. 202441,2041,4041,2041,4041,40-
15. Feb. 202441,2041,2041,2041,2041,2040
14. Feb. 202441,2041,2040,2040,2040,2085
13. Feb. 202442,4042,6042,4042,6042,6085
12. Feb. 202441,0041,0041,0041,0041,00-
09. Feb. 202441,6041,6041,0041,0041,00-
08. Feb. 202440,8041,4040,8041,4041,40-
07. Feb. 202441,2041,2040,6040,6040,60-
06. Feb. 202440,8040,8040,8040,8040,80-
05. Feb. 202441,8041,8041,8041,8041,80-
02. Feb. 202442,4042,4041,2041,2041,20-
01. Feb. 202439,4039,4039,4039,4039,40-
31. Jan. 202437,4037,4037,4037,4037,40-
30. Jan. 202437,4037,4037,4037,4037,40-
29. Jan. 202436,2036,2036,2036,2036,20-
26. Jan. 202436,4036,4036,4036,4036,40-
25. Jan. 202436,0036,0036,0036,0036,00-
24. Jan. 202436,4036,4035,6035,6035,60-
23. Jan. 202436,4036,4036,2036,2036,20-
22. Jan. 202435,4036,2035,4036,2036,20-
19. Jan. 202436,0036,0036,0036,0036,00-
18. Jan. 202435,0035,0035,0035,0035,00-
17. Jan. 202435,0035,0035,0035,0035,00-
16. Jan. 202434,4034,4034,4034,4034,40-
15. Jan. 202434,8034,8034,8034,8034,80-
12. Jan. 202435,8035,8034,8034,8034,80-
11. Jan. 202437,4037,4037,4037,4037,40-
10. Jan. 202437,4037,4037,4037,4037,40-
09. Jan. 202437,6037,6037,2037,2037,20-
08. Jan. 202436,0036,8036,0036,8036,80-
05. Jan. 202437,2037,2037,2037,2037,20-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...