Bereich wird geladen
Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 170,72 | 170,73 | 166,64 | 166,79 | 939.688 |
| 16. September 2026 | 172,19 | 174,65 | 169,67 | 170,07 | 1 Mio. |
| 15. September 2026 | 180,10 | 180,11 | 168,12 | 169,68 | 1 Mio. |
| 14. September 2026 | 180,03 | 182,19 |
Auf Basis der Berichte bis 31. Dezember 2025
Texas Roadhouse runs steakhouses with big portions and a queue at the door.
The model is simple and hard to execute: prices below comparable steakhouses, larger portions, meat cut on site. As a result guest traffic per restaurant is among the highest in the industry, and fixed costs are spread across more orders — hence profit at a modest mark-up.
The company deliberately does not raise prices as fast as competitors, sacrificing margin for occupancy: in a downturn the guest leaving expensive venues comes here. The flip side is sensitivity to beef prices, which rise for years when the cattle herd shrinks. Risks: food costs and labour. Most restaurants are company-operated, so all the revenue stays in house rather than arriving as a royalty. A dividend is paid and raised.
Adresse:6040 DUTCHMANS LANE, LOUISVILLE, KY, 40205, US
| 240 Mio. |
| QSRRestaurant Brands International Inc. | 73,29 | −2,21 % | 235 Mio. |
| DRIDarden Restaurants, Inc. | 206,74 | −0,64 % | 219 Mio. |
| CAVACAVA Group, Inc. | 51,21 | +2,91 % | 218 Mio. |
| CAKEThe Cheesecake Factory Incorporated | 96,87 | −0,16 % | 180 Mio. |
| 177,87 |
| 181,12 |
| 1 Mio. |
| 11. September 2026 | 181,05 | 182,32 | 177,33 | 181,22 | 1 Mio. |
| 10. September 2026 | 179,26 | 181,50 | 178,00 | 181,05 | 1 Mio. |
| 09. September 2026 | 180,50 | 181,69 | 178,62 | 179,27 | 895.100 |
| 08. September 2026 | 189,56 | 190,88 | 182,51 | 182,84 | 814.600 |
| 04. September 2026 | 188,77 | 191,87 | 188,69 | 189,56 | 471.200 |
| 03. September 2026 | 191,26 | 191,36 | 187,07 | 189,06 | 884.900 |
| 02. September 2026 | 191,71 | 194,19 | 190,87 | 190,88 | 784.000 |
| 01. September 2026 | 192,69 | 196,76 | 191,26 | 191,57 | 916.200 |
| 31. August 2026 | 198,08 | 199,90 | 194,79 | 195,60 | 572.200 |
| 28. August 2026 | 200,24 | 201,21 | 198,43 | 198,99 | 435.200 |
| 27. August 2026 | 201,80 | 204,41 | 199,66 | 200,12 | 633.700 |
| 26. August 2026 | 203,76 | 205,19 | 201,39 | 203,88 | 443.300 |
| 25. August 2026 | 205,25 | 205,35 | 202,26 | 203,28 | 715.300 |
| 24. August 2026 | 203,90 | 206,66 | 200,10 | 205,29 | 614.500 |
| 21. August 2026 | 200,32 | 204,53 | 200,14 | 204,48 | 643.300 |
| 20. August 2026 | 201,16 | 202,60 | 199,97 | 201,19 | 663.000 |