85,612$
2,66%
Echtzeit-Aktienkurs Brink's Company (The)
Bid:
Ask:
Aktienkurse zur Brink's Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 84,02 | 85,61 | 83,86 | 85,60 | 2,65% | - |
| 13.03.2025 | 85,18 | 86,12 | 83,38 | 83,39 | -1,65% | 293.088,00 |
| 12.03.2025 | 87,97 | 88,03 | 84,30 | 84,79 | -2,85% | 356.025,00 |
| 11.03.2025 | 87,76 | 88,63 | 85,96 | 87,28 | -0,41% | 305.842,00 |
| 10.03.2025 | 88,49 | 90,35 | 87,55 | 87,64 | -1,95% | 299.785,00 |
| 07.03.2025 | 86,65 | 89,70 | 85,95 | 89,38 | 2,85% | 242.646,00 |
| 06.03.2025 | 85,57 | 87,46 | 85,57 | 86,90 | -0,16% | 197.686,00 |
| 05.03.2025 | 86,00 | 87,29 | 84,88 | 87,04 | 0,86% | 297.392,00 |
| 04.03.2025 | 86,64 | 87,82 | 84,65 | 86,30 | -2,50% | 339.836,00 |
| 03.03.2025 | 94,13 | 94,27 | 88,18 | 88,51 | -5,88% | 356.846,00 |
| 28.02.2025 | 92,36 | 94,24 | 91,97 | 94,04 | 2,21% | 469.691,00 |
| 27.02.2025 | 95,71 | 95,71 | 91,26 | 92,01 | -4,44% | 457.222,00 |
| 26.02.2025 | 94,68 | 99,90 | 93,92 | 96,29 | 1,95% | 404.283,00 |
| 25.02.2025 | 92,90 | 94,95 | 92,90 | 94,45 | 2,46% | 445.961,00 |
| 24.02.2025 | 92,18 | 92,95 | 91,44 | 92,18 | 0,59% | 224.113,00 |
| 21.02.2025 | 93,18 | 94,00 | 90,45 | 91,64 | -0,70% | 366.959,00 |
| 20.02.2025 | 93,90 | 93,97 | 92,06 | 92,29 | -2,43% | 222.633,00 |
| 19.02.2025 | 92,64 | 94,89 | 92,25 | 94,59 | 1,22% | 251.481,00 |
| 18.02.2025 | 93,52 | 93,84 | 92,60 | 93,45 | -0,35% | 263.194,00 |
| 17.02.2025 | 93,75 | 93,78 | 93,75 | 93,78 | 0,18% | - |
| 14.02.2025 | 94,89 | 95,96 | 93,51 | 93,61 | -0,09% | 183.742,00 |
| 13.02.2025 | 93,17 | 94,00 | 93,13 | 93,69 | 0,58% | 161.828,00 |
| 12.02.2025 | 91,49 | 93,77 | 91,14 | 93,15 | 0,18% | 166.157,00 |
| 11.02.2025 | 91,75 | 93,45 | 91,36 | 92,98 | 0,50% | 180.888,00 |
| 10.02.2025 | 91,79 | 93,42 | 91,79 | 92,52 | 1,21% | 179.200,00 |
| 07.02.2025 | 91,75 | 91,75 | 90,03 | 91,41 | -0,75% | 242.469,00 |
| 06.02.2025 | 91,73 | 93,70 | 91,68 | 92,10 | 0,47% | 255.980,00 |
| 05.02.2025 | 92,79 | 92,98 | 91,46 | 91,67 | -0,69% | 253.424,00 |
| 04.02.2025 | 91,58 | 92,57 | 90,84 | 92,31 | 0,59% | 164.382,00 |
| 03.02.2025 | 90,66 | 92,06 | 89,41 | 91,77 | -1,67% | 259.654,00 |
| 31.01.2025 | 95,46 | 95,46 | 92,51 | 93,33 | -2,65% | 207.251,00 |
| 30.01.2025 | 94,43 | 96,82 | 94,05 | 95,87 | 2,39% | 201.117,00 |
| 29.01.2025 | 94,62 | 95,00 | 93,60 | 93,63 | -1,17% | 136.655,00 |
| 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% | 307.390,00 |
| 24.01.2025 | 91,87 | 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% | 137.087,00 |
| 21.01.2025 | 93,60 | 94,92 | 92,88 | 94,35 | 1,82% | 223.167,00 |
| 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% | 176.054,00 |
| 15.01.2025 | 93,80 | 94,44 | 92,15 | 92,69 | 1,25% | 135.750,00 |
| 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% | 230.374,00 |
| 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% | 259.428,00 |
| 06.01.2025 | 93,23 | 93,74 | 92,27 | 92,41 | -0,86% | 194.422,00 |
| 03.01.2025 | 92,58 | 93,43 | 91,64 | 93,21 | 0,92% | 178.071,00 |
| 02.01.2025 | 92,78 | 93,82 | 91,11 | 92,36 | -0,44% | 164.783,00 |
| 31.12.2024 | 92,53 | 93,19 | 92,14 | 92,77 | 0,92% | 195.170,00 |
| 30.12.2024 | 91,16 | 92,55 | 90,40 | 91,92 | 0,24% | 141.353,00 |
| 27.12.2024 | 91,25 | 92,37 | 90,20 | 91,70 | -0,54% | 176.953,00 |
| 26.12.2024 | 90,43 | 92,39 | 90,17 | 92,20 | 1,31% | 140.717,00 |
| 24.12.2024 | 90,24 | 91,17 | 89,34 | 91,01 | 0,81% | 73.301,00 |
| 23.12.2024 | 89,92 | 90,32 | 88,99 | 90,28 | -0,08% | 177.895,00 |
| 20.12.2024 | 88,71 | 92,16 | 88,71 | 90,35 | 1,23% | 1.109.008,00 |
| 19.12.2024 | 90,12 | 90,97 | 88,86 | 89,25 | -0,39% | 316.605,00 |
| 18.12.2024 | 94,91 | 95,55 | 88,88 | 89,60 | -5,33% | 339.926,00 |
| 17.12.2024 | 96,10 | 96,25 | 94,42 | 94,64 | -2,01% | 312.659,00 |
| 16.12.2024 | 94,42 | 97,22 | 94,18 | 96,58 | 2,07% | 311.434,00 |
| 13.12.2024 | 94,71 | 95,41 | 94,11 | 94,62 | -0,28% | 162.125,00 |
| 12.12.2024 | 94,73 | 95,28 | 93,96 | 94,89 | 0,17% | 243.562,00 |
| 11.12.2024 | 96,33 | 96,63 | 94,51 | 94,73 | -1,28% | 330.723,00 |
| 10.12.2024 | 95,57 | 96,25 | 94,54 | 95,96 | 0,46% | 220.520,00 |
| 09.12.2024 | 95,00 | 96,57 | 94,55 | 95,52 | 0,94% | 190.260,00 |
| 06.12.2024 | 94,47 | 95,52 | 93,76 | 94,63 | 1,14% | 216.067,00 |
| 05.12.2024 | 95,72 | 95,72 | 93,48 | 93,56 | -1,64% | 198.000,00 |
| 04.12.2024 | 94,93 | 96,23 | 94,73 | 95,12 | 0,19% | 242.697,00 |
| 03.12.2024 | 97,07 | 97,39 | 94,44 | 94,94 | -2,26% | 356.455,00 |
| 02.12.2024 | 96,42 | 97,96 | 96,01 | 97,14 | 0,44% | 315.041,00 |
| 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% | 355.807,00 |
| 25.11.2024 | 97,13 | 100,51 | 97,13 | 99,55 | 3,11% | 375.866,00 |
| 22.11.2024 | 94,07 | 97,01 | 94,07 | 96,55 | 3,53% | 343.872,00 |
| 21.11.2024 | 93,33 | 93,90 | 92,63 | 93,26 | 0,78% | 237.388,00 |
| 20.11.2024 | 90,79 | 92,99 | 90,75 | 92,54 | 0,85% | 284.494,00 |
| 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% | 275.005,00 |
| 15.11.2024 | 94,23 | 94,56 | 91,06 | 91,41 | -2,59% | 307.003,00 |
| 14.11.2024 | 95,32 | 96,29 | 93,31 | 93,84 | -1,84% | 419.732,00 |
| 13.11.2024 | 96,90 | 98,64 | 95,23 | 95,60 | -1,07% | 408.587,00 |
| 12.11.2024 | 100,13 | 100,69 | 96,51 | 96,63 | -3,51% | 361.802,00 |
| 11.11.2024 | 100,03 | 102,34 | 99,78 | 100,14 | 0,57% | 377.997,00 |
| 08.11.2024 | 100,50 | 100,72 | 98,43 | 99,57 | -0,94% | 414.790,00 |
| 07.11.2024 | 101,69 | 104,00 | 100,09 | 100,51 | -2,11% | 324.926,00 |
| 06.11.2024 | 98,35 | 103,34 | 94,63 | 102,68 | -1,22% | 1.206.231,00 |
| 05.11.2024 | 103,59 | 105,30 | 103,59 | 103,95 | 0,07% | 404.371,00 |
| 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% | 202.535,00 |
| 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% | 151.079,00 |
| 29.10.2024 | 103,54 | 105,15 | 103,13 | 104,23 | -0,17% | 183.810,00 |
| 28.10.2024 | 102,40 | 104,60 | 102,40 | 104,41 | 2,77% | 207.789,00 |
| 25.10.2024 | 102,74 | 103,48 | 101,17 | 101,60 | -0,60% | 162.008,00 |
| 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% | 329.499,00 |
| 22.10.2024 | 106,10 | 106,48 | 103,75 | 103,93 | -2,27% | 363.853,00 |
| 21.10.2024 | 110,70 | 111,09 | 105,82 | 106,34 | -3,76% | 342.607,00 |