105,088$
0,12%
Echtzeit-Aktienkurs Brink's Company (The)
Bid:
Ask:
Aktienkurse zur Brink's Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 104,77 | 105,64 | 103,41 | 105,49 | 0,50% | 406.967,00 |
| 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% | 966.182,00 |
| 05.08.2025 | 87,94 | 89,29 | 87,00 | 88,66 | 1,33% | 357.342,00 |
| 04.08.2025 | 85,00 | 88,03 | 84,99 | 87,50 | 2,71% | 248.650,00 |
| 01.08.2025 | 86,63 | 86,63 | 85,06 | 85,19 | -2,46% | 248.792,00 |
| 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% | 282.085,00 |
| 29.07.2025 | 91,87 | 92,00 | 89,59 | 89,67 | -1,97% | 219.645,00 |
| 28.07.2025 | 91,32 | 92,65 | 90,80 | 91,47 | -0,33% | 263.242,00 |
| 25.07.2025 | 93,33 | 93,33 | 91,18 | 91,77 | -1,63% | 232.410,00 |
| 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% | 216.754,00 |
| 21.07.2025 | 94,06 | 94,06 | 92,60 | 92,76 | -0,69% | 136.498,00 |
| 18.07.2025 | 94,42 | 94,74 | 93,21 | 93,40 | -0,99% | 163.728,00 |
| 17.07.2025 | 92,90 | 94,76 | 92,50 | 94,33 | 1,93% | 181.202,00 |
| 16.07.2025 | 92,17 | 92,64 | 90,92 | 92,54 | 0,70% | 176.176,00 |
| 15.07.2025 | 94,14 | 94,14 | 91,86 | 91,90 | -1,93% | 177.492,00 |
| 14.07.2025 | 92,61 | 93,88 | 92,59 | 93,71 | 0,69% | 206.048,00 |
| 11.07.2025 | 93,74 | 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% | 176.244,00 |
| 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% | 235.925,00 |
| 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% | 305.692,00 |
| 30.06.2025 | 89,07 | 89,63 | 88,22 | 89,29 | 0,21% | 351.697,00 |
| 27.06.2025 | 90,01 | 90,23 | 88,89 | 89,10 | -0,93% | 522.669,00 |
| 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% | 228.553,00 |
| 24.06.2025 | 85,77 | 88,81 | 85,66 | 88,60 | 3,28% | 400.914,00 |
| 23.06.2025 | 85,79 | 86,41 | 84,66 | 85,79 | -0,36% | 385.489,00 |
| 20.06.2025 | 87,88 | 88,14 | 85,45 | 86,10 | -1,15% | 958.184,00 |
| 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% | 340.412,00 |
| 13.06.2025 | 83,35 | 86,36 | 83,35 | 84,28 | -0,31% | 305.102,00 |
| 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% | 259.239,00 |
| 10.06.2025 | 84,30 | 85,55 | 84,07 | 85,40 | 1,58% | 371.253,00 |
| 09.06.2025 | 84,47 | 85,14 | 83,98 | 84,07 | 0,20% | 362.625,00 |
| 06.06.2025 | 84,70 | 84,70 | 83,52 | 83,90 | 0,62% | 231.685,00 |
| 05.06.2025 | 83,40 | 83,92 | 83,10 | 83,38 | 0,07% | 372.358,00 |
| 04.06.2025 | 83,19 | 84,15 | 83,02 | 83,32 | 0,43% | 331.175,00 |
| 03.06.2025 | 82,50 | 83,57 | 81,97 | 82,96 | 1,00% | 251.241,00 |
| 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% | 324.086,00 |
| 29.05.2025 | 84,00 | 84,19 | 82,49 | 82,66 | -0,86% | 328.911,00 |
| 28.05.2025 | 84,41 | 84,46 | 83,29 | 83,38 | -1,20% | 287.260,00 |
| 27.05.2025 | 83,62 | 84,70 | 83,11 | 84,39 | 2,45% | 411.852,00 |
| 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 |
| 20.05.2025 | 86,05 | 87,13 | 85,95 | 86,48 | 0,43% | 330.733,00 |
| 19.05.2025 | 86,90 | 87,10 | 85,64 | 86,11 | -2,00% | 325.761,00 |
| 16.05.2025 | 88,54 | 89,10 | 87,80 | 87,87 | -0,70% | 339.154,00 |
| 15.05.2025 | 86,79 | 88,60 | 86,38 | 88,49 | 1,55% | 392.584,00 |
| 14.05.2025 | 89,45 | 89,86 | 87,00 | 87,14 | -3,04% | 518.376,00 |
| 13.05.2025 | 93,72 | 93,75 | 87,01 | 89,87 | -4,80% | 1.181.980,00 |
| 12.05.2025 | 95,00 | 95,67 | 93,36 | 94,40 | 1,99% | 447.108,00 |
| 09.05.2025 | 93,44 | 94,01 | 92,41 | 92,56 | -0,68% | 270.210,00 |
| 08.05.2025 | 92,50 | 94,50 | 92,50 | 93,19 | 2,34% | 350.432,00 |
| 07.05.2025 | 92,10 | 92,55 | 90,72 | 91,06 | -0,73% | 281.075,00 |
| 06.05.2025 | 90,44 | 92,17 | 90,20 | 91,73 | 0,65% | 294.094,00 |
| 05.05.2025 | 90,83 | 92,80 | 90,83 | 91,14 | -0,32% | 341.001,00 |
| 02.05.2025 | 90,26 | 91,95 | 90,25 | 91,43 | 2,80% | 305.481,00 |
| 01.05.2025 | 88,96 | 89,98 | 88,45 | 88,94 | -0,34% | 241.457,00 |
| 30.04.2025 | 88,89 | 89,75 | 87,36 | 89,24 | -0,55% | 338.491,00 |
| 29.04.2025 | 88,93 | 90,30 | 87,40 | 89,73 | 1,13% | 329.758,00 |
| 28.04.2025 | 89,49 | 90,41 | 88,26 | 88,73 | -0,80% | 308.737,00 |
| 25.04.2025 | 90,04 | 90,55 | 88,90 | 89,45 | -1,63% | 344.516,00 |
| 24.04.2025 | 90,26 | 92,34 | 90,26 | 90,93 | 0,04% | 437.134,00 |
| 23.04.2025 | 92,29 | 93,43 | 90,63 | 90,89 | 1,32% | 371.891,00 |
| 22.04.2025 | 88,30 | 90,23 | 87,87 | 89,71 | 3,13% | 282.311,00 |
| 21.04.2025 | 87,35 | 87,78 | 86,24 | 86,99 | -0,63% | 206.566,00 |
| 17.04.2025 | 86,45 | 88,01 | 86,21 | 87,54 | 1,17% | 272.457,00 |
| 16.04.2025 | 86,77 | 87,40 | 85,23 | 86,53 | -0,70% | 195.665,00 |
| 15.04.2025 | 88,03 | 88,20 | 86,84 | 87,14 | -0,64% | 147.028,00 |
| 14.04.2025 | 87,01 | 88,35 | 86,07 | 87,70 | 1,50% | 195.553,00 |
| 11.04.2025 | 82,75 | 87,00 | 82,75 | 86,40 | 4,02% | 348.923,00 |
| 10.04.2025 | 86,40 | 86,92 | 81,16 | 83,06 | -5,77% | 489.150,00 |
| 09.04.2025 | 82,41 | 89,08 | 80,21 | 88,15 | 6,15% | 738.250,00 |
| 08.04.2025 | 84,58 | 86,31 | 82,40 | 83,04 | -0,13% | 910.114,00 |
| 07.04.2025 | 81,94 | 86,90 | 80,58 | 83,15 | -1,47% | 710.185,00 |
| 04.04.2025 | 83,71 | 86,22 | 82,79 | 84,39 | -2,05% | 694.900,00 |
| 03.04.2025 | 87,02 | 87,73 | 85,09 | 86,16 | -5,05% | 330.778,00 |
| 02.04.2025 | 88,22 | 90,77 | 87,75 | 90,74 | 2,15% | 331.046,00 |
| 01.04.2025 | 85,54 | 89,07 | 85,26 | 88,83 | 3,10% | 321.998,00 |
| 31.03.2025 | 86,60 | 87,28 | 85,81 | 86,16 | -1,16% | 319.406,00 |
| 28.03.2025 | 88,20 | 88,20 | 86,49 | 87,17 | -0,95% | 192.279,00 |
| 27.03.2025 | 87,00 | 88,40 | 86,23 | 88,01 | 1,04% | 221.702,00 |
| 26.03.2025 | 88,00 | 88,56 | 86,30 | 87,10 | -0,70% | 220.246,00 |
| 25.03.2025 | 87,04 | 88,01 | 86,46 | 87,71 | 0,18% | 227.505,00 |
| 24.03.2025 | 85,42 | 87,60 | 85,18 | 87,55 | 4,44% | 426.922,00 |
| 21.03.2025 | 84,98 | 85,58 | 82,78 | 83,83 | -2,31% | 1.256.618,00 |
| 20.03.2025 | 86,11 | 87,14 | 85,47 | 85,81 | -1,72% | 167.135,00 |
| 19.03.2025 | 86,91 | 87,67 | 85,60 | 87,31 | 0,91% | 247.964,00 |
| 18.03.2025 | 85,79 | 86,75 | 85,31 | 86,52 | 0,01% | 220.951,00 |