93,630$
-1,17%
Echtzeit-Aktienkurs Brink's Company (The)
Bid:
Ask:
Aktienkurse zur Brink's Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 94,62 | 95,00 | 93,60 | 93,63 | -1,17% | 136.654,00 |
| 28.01.2025 | 94,73 | 95,44 | 94,12 | 94,74 | 0,32% | 196.952,00 |
| 27.01.2025 | 93,61 | 95,31 | 92,98 | 94,44 | 1,17% | 307.379,00 |
| 24.01.2025 | 91,71 | 93,50 | 91,03 | 93,35 | 1,14% | 197.905,00 |
| 23.01.2025 | 91,93 | 92,36 | 91,16 | 92,30 | -0,33% | 152.983,00 |
| 22.01.2025 | 93,96 | 94,34 | 92,40 | 92,61 | -1,84% | 137.030,00 |
| 21.01.2025 | 93,60 | 94,92 | 92,88 | 94,35 | 1,82% | 206.328,00 |
| 17.01.2025 | 92,08 | 92,98 | 91,35 | 92,66 | 1,87% | 244.927,00 |
| 16.01.2025 | 92,79 | 92,85 | 90,92 | 90,96 | -1,87% | 176.049,00 |
| 15.01.2025 | 93,80 | 94,44 | 92,15 | 92,69 | 1,25% | 135.749,00 |
| 14.01.2025 | 90,55 | 91,79 | 90,11 | 91,55 | 1,93% | 205.288,00 |
| 13.01.2025 | 89,28 | 90,42 | 89,19 | 89,82 | -0,30% | 218.842,00 |
| 10.01.2025 | 90,33 | 91,25 | 89,76 | 90,09 | -2,50% | 288.979,00 |
| 08.01.2025 | 91,59 | 92,41 | 90,29 | 92,40 | 0,03% | 199.205,00 |
| 07.01.2025 | 92,67 | 92,67 | 91,00 | 92,37 | -0,04% | 259.427,00 |
| 06.01.2025 | 93,23 | 93,74 | 92,27 | 92,41 | -0,86% | 194.422,00 |
| 03.01.2025 | 92,73 | 93,43 | 91,64 | 93,21 | 0,92% | 166.665,00 |
| 02.01.2025 | 92,78 | 93,82 | 91,11 | 92,36 | -0,44% | 164.782,00 |
| 31.12.2024 | 92,53 | 93,19 | 92,14 | 92,77 | 0,92% | 195.170,00 |
| 30.12.2024 | 90,91 | 92,55 | 90,40 | 91,92 | 0,24% | 141.346,00 |
| 27.12.2024 | 91,19 | 92,37 | 90,20 | 91,70 | -0,54% | 176.941,00 |
| 26.12.2024 | 90,43 | 92,39 | 90,17 | 92,20 | 1,31% | 140.715,00 |
| 24.12.2024 | 90,24 | 91,17 | 89,34 | 91,01 | 0,81% | 73.301,00 |
| 23.12.2024 | 89,93 | 90,32 | 88,99 | 90,28 | -0,08% | 177.895,00 |
| 20.12.2024 | 88,85 | 92,16 | 88,71 | 90,35 | 1,23% | 973.974,00 |
| 19.12.2024 | 90,12 | 90,97 | 88,86 | 89,25 | -0,39% | 316.590,00 |
| 18.12.2024 | 94,91 | 95,55 | 88,88 | 89,60 | -5,33% | 339.846,00 |
| 17.12.2024 | 96,00 | 96,25 | 94,42 | 94,64 | -2,01% | 312.659,00 |
| 16.12.2024 | 94,42 | 97,22 | 94,18 | 96,58 | 2,07% | 300.140,00 |
| 13.12.2024 | 94,63 | 95,41 | 94,11 | 94,62 | -0,28% | 162.125,00 |
| 12.12.2024 | 94,73 | 95,28 | 93,96 | 94,89 | 0,17% | 243.523,00 |
| 11.12.2024 | 96,33 | 96,63 | 94,51 | 94,73 | -1,28% | 330.342,00 |
| 10.12.2024 | 95,57 | 96,25 | 94,54 | 95,96 | 0,46% | 220.456,00 |
| 09.12.2024 | 95,00 | 96,57 | 94,55 | 95,52 | 0,94% | 190.260,00 |
| 06.12.2024 | 94,20 | 95,52 | 93,76 | 94,63 | 1,14% | 216.067,00 |
| 05.12.2024 | 95,72 | 95,72 | 93,48 | 93,56 | -1,64% | 197.999,00 |
| 04.12.2024 | 94,93 | 96,23 | 94,73 | 95,12 | 0,19% | 242.664,00 |
| 03.12.2024 | 97,07 | 97,39 | 94,44 | 94,94 | -2,26% | 342.508,00 |
| 02.12.2024 | 96,42 | 97,96 | 96,01 | 97,14 | 0,44% | 314.835,00 |
| 29.11.2024 | 98,12 | 98,12 | 95,95 | 96,71 | 0,52% | 177.087,00 |
| 27.11.2024 | 97,20 | 98,10 | 95,68 | 96,21 | -0,62% | 199.692,00 |
| 26.11.2024 | 99,00 | 99,00 | 96,39 | 96,81 | -2,75% | 355.803,00 |
| 25.11.2024 | 97,13 | 100,51 | 97,13 | 99,55 | 3,11% | 375.802,00 |
| 22.11.2024 | 94,32 | 97,01 | 94,07 | 96,55 | 4,33% | 329.113,00 |
| 20.11.2024 | 90,79 | 92,99 | 90,75 | 92,54 | 0,85% | 272.413,00 |
| 19.11.2024 | 90,75 | 92,19 | 90,54 | 91,76 | 0,53% | 306.116,00 |
| 18.11.2024 | 91,61 | 92,05 | 90,49 | 91,28 | -0,14% | 274.958,00 |
| 15.11.2024 | 94,21 | 94,56 | 91,06 | 91,41 | -2,59% | 307.002,00 |
| 14.11.2024 | 95,32 | 96,29 | 93,31 | 93,84 | -1,84% | 383.914,00 |
| 13.11.2024 | 96,90 | 98,64 | 95,23 | 95,60 | -1,07% | 408.487,00 |
| 12.11.2024 | 100,13 | 100,69 | 96,51 | 96,63 | -3,51% | 361.717,00 |
| 11.11.2024 | 100,03 | 102,34 | 99,78 | 100,14 | 0,57% | 363.642,00 |
| 08.11.2024 | 100,50 | 100,72 | 98,43 | 99,57 | -0,94% | 414.752,00 |
| 07.11.2024 | 101,69 | 104,00 | 100,09 | 100,51 | -2,11% | 324.876,00 |
| 06.11.2024 | 98,35 | 103,34 | 94,63 | 102,68 | -1,22% | 1.188.606,00 |
| 05.11.2024 | 103,59 | 105,30 | 103,59 | 103,95 | 0,07% | 404.368,00 |
| 04.11.2024 | 102,80 | 105,04 | 102,80 | 103,88 | 0,43% | 155.142,00 |
| 01.11.2024 | 103,33 | 104,52 | 102,59 | 103,44 | 0,63% | 202.512,00 |
| 31.10.2024 | 103,12 | 104,11 | 102,43 | 102,79 | -0,88% | 200.856,00 |
| 30.10.2024 | 103,71 | 105,68 | 103,46 | 103,70 | -0,51% | 151.058,00 |
| 29.10.2024 | 103,54 | 105,15 | 103,13 | 104,23 | -0,17% | 183.800,00 |
| 28.10.2024 | 102,40 | 104,60 | 102,40 | 104,41 | 2,77% | 196.501,00 |
| 25.10.2024 | 102,74 | 103,48 | 101,17 | 101,60 | -0,60% | 162.007,00 |
| 24.10.2024 | 103,32 | 103,32 | 101,58 | 102,21 | -0,52% | 244.232,00 |
| 23.10.2024 | 103,15 | 104,07 | 101,70 | 102,74 | -1,15% | 318.189,00 |
| 22.10.2024 | 106,10 | 106,48 | 103,75 | 103,93 | -2,27% | 363.697,00 |
| 21.10.2024 | 110,70 | 111,09 | 105,82 | 106,34 | -3,76% | 342.607,00 |
| 18.10.2024 | 113,02 | 113,02 | 110,10 | 110,50 | -1,92% | 260.313,00 |
| 17.10.2024 | 114,00 | 114,00 | 112,23 | 112,66 | -0,74% | 123.189,00 |
| 16.10.2024 | 112,89 | 114,55 | 111,72 | 113,50 | 1,62% | 332.491,00 |
| 15.10.2024 | 112,73 | 113,31 | 111,37 | 111,69 | -0,60% | 128.232,00 |
| 14.10.2024 | 111,69 | 112,62 | 111,14 | 112,36 | 0,84% | 113.812,00 |
| 11.10.2024 | 108,34 | 111,77 | 108,34 | 111,42 | 2,44% | 194.234,00 |
| 10.10.2024 | 110,43 | 110,87 | 108,38 | 108,77 | -2,49% | 252.734,00 |
| 09.10.2024 | 110,56 | 112,34 | 110,56 | 111,55 | 0,17% | 117.014,00 |
| 08.10.2024 | 110,98 | 111,77 | 108,84 | 111,36 | 1,10% | 234.815,00 |
| 07.10.2024 | 109,00 | 110,56 | 108,14 | 110,15 | -1,20% | 222.379,00 |
| 04.10.2024 | 111,57 | 112,61 | 110,00 | 111,49 | 1,36% | 225.780,00 |
| 03.10.2024 | 110,00 | 111,11 | 109,17 | 109,99 | -1,02% | 295.776,00 |
| 02.10.2024 | 113,00 | 113,02 | 107,90 | 111,12 | -2,72% | 481.860,00 |
| 01.10.2024 | 115,00 | 115,10 | 112,47 | 114,23 | -1,22% | 227.572,00 |
| 30.09.2024 | 113,96 | 115,91 | 113,79 | 115,64 | 1,13% | 278.941,00 |
| 27.09.2024 | 113,52 | 115,13 | 112,71 | 114,35 | 1,19% | 255.023,00 |
| 26.09.2024 | 113,00 | 113,43 | 111,84 | 113,00 | 1,35% | 281.483,00 |
| 25.09.2024 | 111,88 | 113,00 | 110,52 | 111,50 | -0,34% | 266.630,00 |
| 24.09.2024 | 113,55 | 113,76 | 111,58 | 111,88 | -1,00% | 254.008,00 |
| 23.09.2024 | 113,49 | 114,49 | 112,30 | 113,01 | 0,07% | 209.012,00 |
| 20.09.2024 | 112,00 | 113,30 | 111,68 | 112,93 | 1,01% | 621.420,00 |
| 19.09.2024 | 113,40 | 113,40 | 110,88 | 111,80 | 1,02% | 307.346,00 |
| 18.09.2024 | 110,99 | 113,30 | 110,13 | 110,67 | -0,05% | 282.634,00 |
| 17.09.2024 | 110,99 | 112,62 | 110,01 | 110,73 | -0,23% | 381.631,00 |
| 16.09.2024 | 111,59 | 112,70 | 109,98 | 110,99 | -0,07% | 290.255,00 |
| 13.09.2024 | 109,58 | 111,67 | 109,21 | 111,07 | 3,10% | 258.870,00 |
| 12.09.2024 | 105,23 | 108,61 | 105,23 | 107,73 | 2,40% | 213.675,00 |
| 11.09.2024 | 104,46 | 105,33 | 102,81 | 105,21 | 0,10% | 414.522,00 |
| 10.09.2024 | 104,55 | 105,57 | 103,43 | 105,10 | 0,63% | 229.162,00 |
| 09.09.2024 | 106,04 | 107,51 | 104,30 | 104,44 | -1,19% | 244.151,00 |
| 06.09.2024 | 107,08 | 107,19 | 105,31 | 105,70 | -1,21% | 247.886,00 |
| 05.09.2024 | 106,76 | 107,31 | 105,67 | 106,99 | 0,46% | 149.836,00 |
| 04.09.2024 | 106,36 | 107,86 | 105,42 | 106,50 | -0,27% | 142.680,00 |