106,650$
3,80%
Echtzeit-Aktienkurs Brink's Co.
Bid:
Ask:
Aktienkurse zur Brink's Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 105,94 | 107,66 | 105,94 | 106,61 | 3,76% | - |
| 07.04.2026 | 103,10 | 103,76 | 101,60 | 102,75 | -0,86% | 436.795,00 |
| 06.04.2026 | 103,82 | 103,86 | 102,00 | 103,64 | 0,31% | 295.986,00 |
| 02.04.2026 | 101,96 | 105,52 | 101,18 | 103,32 | -0,06% | 353.539,00 |
| 01.04.2026 | 104,34 | 104,77 | 102,55 | 103,38 | -0,24% | 439.800,00 |
| 31.03.2026 | 102,37 | 104,51 | 100,47 | 103,63 | 3,11% | 500.420,00 |
| 30.03.2026 | 101,55 | 101,93 | 99,42 | 100,50 | -0,27% | 863.274,00 |
| 27.03.2026 | 101,16 | 101,16 | 99,16 | 100,77 | -0,98% | 545.805,00 |
| 26.03.2026 | 101,78 | 102,80 | 100,57 | 101,77 | -0,47% | 605.176,00 |
| 25.03.2026 | 101,87 | 102,27 | 99,47 | 102,25 | 1,47% | 325.025,00 |
| 24.03.2026 | 100,09 | 102,30 | 98,91 | 100,77 | -0,61% | 498.529,00 |
| 23.03.2026 | 100,44 | 103,12 | 99,25 | 101,39 | 3,80% | 406.900,00 |
| 20.03.2026 | 99,75 | 101,52 | 96,49 | 97,68 | -2,82% | 1.279.678,00 |
| 19.03.2026 | 103,76 | 103,76 | 97,88 | 100,51 | -0,71% | 609.337,00 |
| 18.03.2026 | 105,66 | 105,66 | 101,20 | 101,23 | -3,97% | 636.376,00 |
| 17.03.2026 | 108,43 | 108,58 | 104,99 | 105,42 | -0,62% | 367.875,00 |
| 16.03.2026 | 107,38 | 108,93 | 105,89 | 106,08 | -0,92% | 394.132,00 |
| 13.03.2026 | 108,15 | 109,31 | 106,12 | 107,07 | -0,21% | 413.041,00 |
| 12.03.2026 | 108,62 | 109,66 | 107,16 | 107,30 | -2,19% | 356.001,00 |
| 11.03.2026 | 109,96 | 111,02 | 108,00 | 109,70 | -1,13% | 480.949,00 |
| 10.03.2026 | 114,45 | 114,91 | 110,07 | 110,95 | -3,52% | 547.683,00 |
| 09.03.2026 | 115,90 | 115,90 | 111,09 | 115,00 | -2,26% | 661.241,00 |
| 06.03.2026 | 120,78 | 122,61 | 117,40 | 117,66 | -4,25% | 769.074,00 |
| 05.03.2026 | 122,33 | 124,31 | 121,24 | 122,88 | -0,65% | 748.239,00 |
| 04.03.2026 | 126,67 | 127,88 | 123,65 | 123,68 | -1,71% | 704.678,00 |
| 03.03.2026 | 122,55 | 126,64 | 119,54 | 125,83 | -0,02% | 808.357,00 |
| 02.03.2026 | 113,50 | 126,43 | 113,27 | 125,85 | 7,78% | 1.415.491,00 |
| 27.02.2026 | 123,00 | 125,28 | 107,87 | 116,77 | -13,87% | 3.401.231,00 |
| 26.02.2026 | 130,13 | 136,37 | 129,70 | 135,58 | 4,63% | 535.081,00 |
| 25.02.2026 | 129,80 | 130,40 | 127,13 | 129,58 | 0,29% | 200.039,00 |
| 24.02.2026 | 127,89 | 130,45 | 127,89 | 129,21 | 1,33% | 256.479,00 |
| 23.02.2026 | 130,23 | 130,53 | 126,22 | 127,51 | -2,29% | 248.341,00 |
| 20.02.2026 | 129,57 | 131,56 | 128,27 | 130,50 | 0,47% | 371.172,00 |
| 19.02.2026 | 128,68 | 132,04 | 128,68 | 129,89 | 0,05% | 266.430,00 |
| 18.02.2026 | 129,75 | 131,90 | 129,05 | 129,82 | 0,00% | 307.644,00 |
| 17.02.2026 | 131,41 | 131,54 | 129,76 | 129,82 | -0,67% | 226.249,00 |
| 13.02.2026 | 129,58 | 132,84 | 129,42 | 130,69 | 1,24% | 260.762,00 |
| 12.02.2026 | 131,81 | 132,50 | 128,16 | 129,09 | -1,25% | 269.501,00 |
| 11.02.2026 | 132,57 | 133,62 | 130,08 | 130,73 | -0,58% | 204.657,00 |
| 10.02.2026 | 131,35 | 132,00 | 130,19 | 131,49 | 0,86% | 277.593,00 |
| 09.02.2026 | 131,20 | 132,85 | 130,03 | 130,37 | -0,41% | 221.862,00 |
| 06.02.2026 | 129,23 | 132,93 | 128,44 | 130,91 | 2,11% | 408.389,00 |
| 05.02.2026 | 128,94 | 130,02 | 127,42 | 128,21 | -0,33% | 329.328,00 |
| 04.02.2026 | 126,79 | 128,88 | 125,68 | 128,63 | 2,53% | 187.044,00 |
| 03.02.2026 | 128,13 | 129,00 | 124,13 | 125,46 | -2,49% | 213.696,00 |
| 02.02.2026 | 126,70 | 129,73 | 126,70 | 128,67 | 1,28% | 221.528,00 |
| 30.01.2026 | 125,62 | 127,48 | 125,22 | 127,04 | 0,32% | 238.970,00 |
| 29.01.2026 | 125,52 | 126,64 | 124,03 | 126,63 | 1,57% | 190.822,00 |
| 28.01.2026 | 125,05 | 125,34 | 123,28 | 124,67 | -0,65% | 173.606,00 |
| 27.01.2026 | 125,68 | 125,68 | 124,07 | 125,48 | 0,14% | 141.847,00 |
| 26.01.2026 | 125,26 | 126,35 | 123,78 | 125,30 | -0,12% | 161.668,00 |
| 23.01.2026 | 125,12 | 125,68 | 124,00 | 125,45 | -0,18% | 199.388,00 |
| 22.01.2026 | 126,00 | 126,87 | 125,28 | 125,67 | -0,02% | 169.449,00 |
| 21.01.2026 | 124,00 | 125,80 | 124,00 | 125,69 | 1,79% | 241.064,00 |
| 20.01.2026 | 124,02 | 125,69 | 122,59 | 123,48 | -1,36% | 202.800,00 |
| 19.01.2026 | 125,06 | 125,19 | 124,77 | 125,18 | -0,43% | - |
| 16.01.2026 | 124,32 | 125,77 | 122,75 | 125,72 | 0,74% | 290.757,00 |
| 15.01.2026 | 122,66 | 125,47 | 122,66 | 124,80 | 2,32% | 264.548,00 |
| 14.01.2026 | 122,44 | 123,34 | 121,70 | 121,97 | -0,66% | 264.863,00 |
| 13.01.2026 | 124,16 | 124,98 | 122,52 | 122,78 | -1,02% | 173.411,00 |
| 12.01.2026 | 125,60 | 126,35 | 122,77 | 124,04 | -2,28% | 288.045,00 |
| 09.01.2026 | 124,06 | 127,19 | 122,75 | 126,93 | 2,45% | 275.610,00 |
| 08.01.2026 | 119,97 | 123,92 | 118,43 | 123,90 | 4,14% | 416.841,00 |
| 07.01.2026 | 119,85 | 119,85 | 118,27 | 118,97 | -1,06% | 174.960,00 |
| 06.01.2026 | 118,76 | 120,28 | 118,45 | 120,24 | 0,33% | 226.096,00 |
| 05.01.2026 | 117,02 | 120,44 | 115,91 | 119,85 | 2,91% | 178.672,00 |
| 02.01.2026 | 117,42 | 117,57 | 115,21 | 116,46 | -0,23% | 229.904,00 |
| 31.12.2025 | 117,82 | 118,22 | 116,21 | 116,73 | -1,38% | 220.990,00 |
| 30.12.2025 | 119,00 | 119,45 | 118,11 | 118,36 | -0,55% | 132.449,00 |
| 29.12.2025 | 119,21 | 120,11 | 118,14 | 119,02 | -0,51% | 191.721,00 |
| 26.12.2025 | 119,19 | 120,22 | 118,73 | 119,63 | 0,29% | 115.827,00 |
| 24.12.2025 | 117,90 | 120,00 | 117,90 | 119,29 | 0,89% | 97.539,00 |
| 23.12.2025 | 119,21 | 120,31 | 117,97 | 118,24 | -1,00% | 254.332,00 |
| 22.12.2025 | 119,16 | 120,33 | 118,35 | 119,44 | 0,41% | 199.647,00 |
| 19.12.2025 | 120,08 | 120,72 | 118,13 | 118,95 | -0,49% | 772.838,00 |
| 18.12.2025 | 120,37 | 122,42 | 119,44 | 119,54 | -0,44% | 357.997,00 |
| 17.12.2025 | 121,89 | 121,89 | 119,39 | 120,07 | 0,37% | 305.219,00 |
| 16.12.2025 | 120,01 | 121,08 | 118,53 | 119,63 | -0,01% | 326.862,00 |
| 15.12.2025 | 120,86 | 122,13 | 119,22 | 119,64 | 0,16% | 329.557,00 |
| 12.12.2025 | 121,05 | 122,24 | 118,41 | 119,45 | -1,14% | 428.059,00 |
| 11.12.2025 | 120,97 | 122,50 | 120,32 | 120,83 | 3,11% | 321.881,00 |
| 10.12.2025 | 115,47 | 117,87 | 114,84 | 117,19 | 2,33% | 284.114,00 |
| 09.12.2025 | 115,43 | 115,43 | 113,90 | 114,52 | 0,63% | 215.677,00 |
| 08.12.2025 | 116,73 | 117,59 | 113,49 | 113,80 | -2,48% | 201.496,00 |
| 05.12.2025 | 117,59 | 117,93 | 115,78 | 116,69 | 0,20% | 140.268,00 |
| 04.12.2025 | 116,62 | 118,22 | 116,30 | 116,46 | -1,56% | 206.083,00 |
| 03.12.2025 | 113,75 | 118,31 | 113,12 | 118,30 | 4,55% | 361.131,00 |
| 02.12.2025 | 113,30 | 114,47 | 112,99 | 113,15 | 0,35% | 256.298,00 |
| 01.12.2025 | 111,50 | 113,47 | 111,50 | 112,76 | 0,38% | 245.028,00 |
| 28.11.2025 | 112,61 | 113,78 | 111,84 | 112,33 | 0,55% | 117.802,00 |
| 26.11.2025 | 111,81 | 113,11 | 111,36 | 111,72 | -0,78% | 272.313,00 |
| 25.11.2025 | 112,03 | 114,03 | 110,77 | 112,60 | 1,38% | 189.177,00 |
| 24.11.2025 | 109,66 | 111,97 | 108,80 | 111,07 | 0,59% | 209.458,00 |
| 21.11.2025 | 109,39 | 112,54 | 107,49 | 110,42 | 1,19% | 338.274,00 |
| 20.11.2025 | 109,54 | 114,09 | 107,89 | 109,12 | -0,75% | 315.123,00 |
| 19.11.2025 | 109,37 | 110,42 | 109,25 | 109,95 | 0,86% | 260.182,00 |
| 18.11.2025 | 108,07 | 109,64 | 108,07 | 109,01 | 0,89% | 213.583,00 |
| 17.11.2025 | 111,92 | 112,65 | 108,00 | 108,05 | -2,96% | 226.240,00 |
| 14.11.2025 | 110,67 | 113,98 | 110,31 | 111,35 | -2,17% | 316.802,00 |
| 13.11.2025 | 115,00 | 116,59 | 113,23 | 113,82 | 0,00% | 359.903,00 |