111,860$
0,66%
Echtzeit-Aktienkurs Brink's Co.
Bid:
Ask:
Aktienkurse zur Brink's Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 110,16 | 111,99 | 110,02 | 111,86 | 0,66% | 165.217,00 |
| 13.10.2025 | 111,04 | 111,77 | 110,76 | 111,13 | 0,67% | 159.191,00 |
| 10.10.2025 | 113,69 | 114,00 | 110,08 | 110,39 | -2,55% | 153.999,00 |
| 09.10.2025 | 114,07 | 114,61 | 112,63 | 113,28 | -1,26% | 134.958,00 |
| 08.10.2025 | 113,46 | 115,46 | 113,02 | 114,73 | 1,50% | 181.518,00 |
| 07.10.2025 | 114,51 | 115,90 | 112,64 | 113,04 | -1,66% | 210.608,00 |
| 06.10.2025 | 115,90 | 116,21 | 114,40 | 114,95 | -1,15% | 174.271,00 |
| 02.10.2025 | 118,18 | 118,29 | 115,55 | 116,29 | -1,73% | 171.882,00 |
| 01.10.2025 | 116,89 | 118,60 | 116,18 | 118,34 | 1,27% | 197.883,00 |
| 30.09.2025 | 116,19 | 117,07 | 115,46 | 116,86 | 0,66% | 162.379,00 |
| 29.09.2025 | 117,00 | 117,70 | 115,74 | 116,09 | -0,78% | 253.364,00 |
| 26.09.2025 | 115,69 | 117,59 | 115,65 | 117,00 | 1,10% | 200.006,00 |
| 25.09.2025 | 115,78 | 116,35 | 115,42 | 115,73 | -0,52% | 156.704,00 |
| 24.09.2025 | 115,76 | 116,55 | 115,16 | 116,34 | 0,52% | 183.166,00 |
| 23.09.2025 | 116,74 | 117,59 | 115,27 | 115,74 | -0,52% | 252.206,00 |
| 22.09.2025 | 114,04 | 116,44 | 113,67 | 116,35 | 2,09% | 258.015,00 |
| 19.09.2025 | 115,38 | 115,38 | 113,13 | 113,97 | -0,86% | 963.690,00 |
| 18.09.2025 | 115,33 | 115,75 | 114,67 | 114,96 | -0,09% | 275.472,00 |
| 17.09.2025 | 115,20 | 117,99 | 114,77 | 115,06 | 0,06% | 262.995,00 |
| 16.09.2025 | 115,47 | 115,47 | 113,95 | 114,99 | -0,17% | 212.244,00 |
| 15.09.2025 | 116,35 | 117,03 | 114,80 | 115,19 | -0,57% | 230.536,00 |
| 12.09.2025 | 117,27 | 117,65 | 115,64 | 115,85 | -1,42% | 168.281,00 |
| 11.09.2025 | 114,90 | 117,62 | 114,90 | 117,52 | 2,86% | 366.351,00 |
| 10.09.2025 | 115,37 | 115,65 | 114,17 | 114,25 | -1,16% | 254.377,00 |
| 09.09.2025 | 114,49 | 115,64 | 113,91 | 115,59 | 0,60% | 205.095,00 |
| 08.09.2025 | 115,68 | 115,68 | 114,11 | 114,90 | 0,14% | 177.392,00 |
| 05.09.2025 | 114,00 | 115,26 | 112,12 | 114,74 | 0,92% | 338.413,00 |
| 04.09.2025 | 112,70 | 114,33 | 112,23 | 113,69 | 0,92% | 425.445,00 |
| 03.09.2025 | 113,00 | 113,76 | 110,87 | 112,65 | -0,60% | 418.139,00 |
| 02.09.2025 | 111,28 | 113,65 | 110,88 | 113,33 | 1,15% | 323.267,00 |
| 29.08.2025 | 112,21 | 112,84 | 110,64 | 112,04 | -0,03% | 354.226,00 |
| 28.08.2025 | 112,83 | 112,93 | 111,40 | 112,07 | -0,33% | 196.684,00 |
| 27.08.2025 | 112,25 | 113,00 | 111,11 | 112,44 | 0,54% | 263.747,00 |
| 26.08.2025 | 112,06 | 112,96 | 111,00 | 111,84 | -0,20% | 305.194,00 |
| 25.08.2025 | 113,00 | 114,00 | 111,83 | 112,06 | -0,99% | 173.627,00 |
| 22.08.2025 | 110,50 | 113,66 | 110,15 | 113,18 | 2,94% | 392.019,00 |
| 21.08.2025 | 109,41 | 110,83 | 109,27 | 109,95 | 0,17% | 158.016,00 |
| 20.08.2025 | 111,28 | 111,52 | 109,68 | 109,76 | -0,89% | 204.312,00 |
| 19.08.2025 | 110,77 | 112,31 | 110,12 | 110,75 | 0,07% | 454.475,00 |
| 18.08.2025 | 111,00 | 111,88 | 110,37 | 110,67 | 0,40% | 331.045,00 |
| 15.08.2025 | 111,53 | 111,71 | 109,30 | 110,23 | -0,98% | 349.045,00 |
| 14.08.2025 | 111,75 | 115,00 | 110,78 | 111,32 | -0,01% | 430.550,00 |
| 13.08.2025 | 109,65 | 111,43 | 109,17 | 111,33 | 2,24% | 525.405,00 |
| 12.08.2025 | 106,58 | 109,38 | 106,07 | 108,89 | 2,13% | 462.023,00 |
| 11.08.2025 | 105,99 | 106,67 | 105,08 | 106,62 | 1,07% | 346.881,00 |
| 08.08.2025 | 104,66 | 105,64 | 103,41 | 105,49 | 0,50% | 406.966,00 |
| 07.08.2025 | 100,52 | 105,00 | 100,52 | 104,96 | 4,94% | 813.709,00 |
| 06.08.2025 | 91,95 | 100,16 | 91,51 | 100,02 | 12,81% | 964.104,00 |
| 05.08.2025 | 87,94 | 89,29 | 87,00 | 88,66 | 1,33% | 353.674,00 |
| 04.08.2025 | 85,00 | 88,03 | 84,99 | 87,50 | 2,71% | 247.498,00 |
| 01.08.2025 | 86,46 | 86,63 | 85,06 | 85,19 | -2,46% | 235.648,00 |
| 31.07.2025 | 87,04 | 87,87 | 86,50 | 87,34 | -0,31% | 268.414,00 |
| 30.07.2025 | 89,87 | 90,14 | 87,26 | 87,61 | -2,30% | 281.482,00 |
| 29.07.2025 | 91,87 | 92,00 | 89,59 | 89,67 | -1,97% | 198.551,00 |
| 28.07.2025 | 91,32 | 92,65 | 90,80 | 91,47 | -0,33% | 262.836,00 |
| 25.07.2025 | 93,10 | 93,33 | 91,18 | 91,77 | -1,63% | 231.922,00 |
| 24.07.2025 | 93,61 | 94,38 | 93,27 | 93,29 | -1,11% | 165.881,00 |
| 23.07.2025 | 93,61 | 94,55 | 93,61 | 94,34 | 0,30% | 155.686,00 |
| 22.07.2025 | 93,00 | 94,25 | 92,59 | 94,06 | 1,40% | 216.608,00 |
| 21.07.2025 | 94,06 | 94,06 | 92,60 | 92,76 | -0,69% | 136.498,00 |
| 18.07.2025 | 94,40 | 94,74 | 93,21 | 93,40 | -0,99% | 163.728,00 |
| 17.07.2025 | 92,90 | 94,76 | 92,50 | 94,33 | 1,93% | 181.190,00 |
| 16.07.2025 | 92,17 | 92,64 | 90,92 | 92,54 | 0,70% | 176.163,00 |
| 15.07.2025 | 94,14 | 94,14 | 91,86 | 91,90 | -1,93% | 177.491,00 |
| 14.07.2025 | 92,61 | 93,88 | 92,59 | 93,71 | 0,69% | 206.048,00 |
| 11.07.2025 | 93,91 | 94,27 | 92,90 | 93,07 | -1,68% | 188.106,00 |
| 10.07.2025 | 94,10 | 95,86 | 93,74 | 94,66 | 0,48% | 207.488,00 |
| 09.07.2025 | 94,64 | 94,77 | 93,37 | 94,21 | -0,43% | 175.855,00 |
| 08.07.2025 | 94,60 | 95,65 | 94,34 | 94,62 | 0,14% | 233.194,00 |
| 07.07.2025 | 94,26 | 95,21 | 94,07 | 94,49 | 0,03% | 235.729,00 |
| 03.07.2025 | 93,99 | 94,77 | 93,49 | 94,46 | 1,21% | 140.372,00 |
| 02.07.2025 | 92,83 | 93,87 | 91,50 | 93,33 | 0,53% | 241.810,00 |
| 01.07.2025 | 89,00 | 93,43 | 88,66 | 92,84 | 3,98% | 305.213,00 |
| 30.06.2025 | 89,07 | 89,63 | 88,22 | 89,29 | 0,21% | 350.945,00 |
| 27.06.2025 | 90,03 | 90,23 | 88,89 | 89,10 | -0,93% | 521.103,00 |
| 26.06.2025 | 88,75 | 90,24 | 88,75 | 89,94 | 1,36% | 217.543,00 |
| 25.06.2025 | 88,42 | 88,91 | 87,56 | 88,73 | 0,15% | 227.760,00 |
| 24.06.2025 | 85,77 | 88,81 | 85,66 | 88,60 | 3,28% | 393.533,00 |
| 23.06.2025 | 85,79 | 86,41 | 84,66 | 85,79 | -0,36% | 375.290,00 |
| 20.06.2025 | 87,88 | 88,14 | 85,45 | 86,10 | -1,15% | 955.584,00 |
| 18.06.2025 | 85,82 | 87,32 | 85,82 | 87,10 | 1,39% | 422.223,00 |
| 17.06.2025 | 85,78 | 86,52 | 84,95 | 85,91 | 0,05% | 387.739,00 |
| 16.06.2025 | 84,38 | 86,16 | 84,38 | 85,87 | 1,89% | 340.387,00 |
| 13.06.2025 | 83,52 | 86,36 | 83,35 | 84,28 | -0,31% | 305.100,00 |
| 12.06.2025 | 83,62 | 84,76 | 83,36 | 84,54 | -0,08% | 289.436,00 |
| 11.06.2025 | 85,71 | 85,71 | 84,35 | 84,61 | -0,93% | 254.274,00 |
| 10.06.2025 | 84,30 | 85,55 | 84,07 | 85,40 | 1,58% | 349.243,00 |
| 09.06.2025 | 84,47 | 85,14 | 83,98 | 84,07 | 0,20% | 353.857,00 |
| 06.06.2025 | 84,50 | 84,70 | 83,52 | 83,90 | 0,62% | 231.586,00 |
| 05.06.2025 | 83,40 | 83,92 | 83,10 | 83,38 | 0,07% | 372.353,00 |
| 04.06.2025 | 83,19 | 84,15 | 83,02 | 83,32 | 0,43% | 331.166,00 |
| 03.06.2025 | 82,50 | 83,57 | 81,97 | 82,96 | 1,00% | 251.240,00 |
| 02.06.2025 | 81,86 | 82,26 | 80,10 | 82,14 | 0,10% | 420.848,00 |
| 30.05.2025 | 82,70 | 82,80 | 81,83 | 82,06 | -0,73% | 324.049,00 |
| 29.05.2025 | 84,00 | 84,19 | 82,49 | 82,66 | -0,86% | 328.901,00 |
| 28.05.2025 | 84,41 | 84,46 | 83,29 | 83,38 | -1,20% | 287.252,00 |
| 27.05.2025 | 83,62 | 84,70 | 83,11 | 84,39 | 2,45% | 397.679,00 |
| 23.05.2025 | 81,85 | 82,60 | 81,59 | 82,37 | -1,22% | 272.099,00 |
| 22.05.2025 | 83,83 | 83,99 | 83,09 | 83,39 | -0,79% | 251.451,00 |
| 21.05.2025 | 85,58 | 85,98 | 84,00 | 84,05 | -2,81% | 307.266,00 |