93,200$
-0,06%
Echtzeit-Aktienkurs Brink's Company (The)
Bid:
Ask:
Aktienkurse zur Brink's Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 92,95 | 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 |
| 18.10.2024 | 113,02 | 113,02 | 110,10 | 110,50 | -1,92% | 272.672,00 |
| 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% | 345.179,00 |
| 15.10.2024 | 112,73 | 113,31 | 111,37 | 111,69 | -0,60% | 128.370,00 |
| 14.10.2024 | 111,69 | 112,62 | 111,14 | 112,36 | 0,84% | 115.276,00 |
| 11.10.2024 | 108,34 | 111,77 | 108,34 | 111,42 | 2,44% | 194.235,00 |
| 10.10.2024 | 110,43 | 110,87 | 108,38 | 108,77 | -2,49% | 252.792,00 |
| 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% | 244.975,00 |
| 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% | 225.781,00 |
| 03.10.2024 | 110,00 | 111,11 | 109,17 | 109,99 | -1,02% | 306.443,00 |
| 02.10.2024 | 113,00 | 113,02 | 107,90 | 111,12 | -2,72% | 481.867,00 |
| 01.10.2024 | 115,00 | 115,10 | 112,47 | 114,23 | -1,22% | 227.994,00 |
| 30.09.2024 | 113,96 | 115,91 | 113,79 | 115,64 | 1,13% | 282.868,00 |
| 27.09.2024 | 113,52 | 115,13 | 112,71 | 114,35 | 1,19% | 261.764,00 |
| 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% | 274.149,00 |
| 24.09.2024 | 113,55 | 113,76 | 111,58 | 111,88 | -1,00% | 254.029,00 |
| 23.09.2024 | 113,49 | 114,49 | 112,30 | 113,01 | 0,07% | 233.326,00 |
| 20.09.2024 | 112,00 | 113,30 | 111,68 | 112,93 | 1,01% | 640.880,00 |
| 19.09.2024 | 113,40 | 113,40 | 110,88 | 111,80 | 1,02% | 333.923,00 |
| 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% | 391.018,00 |
| 16.09.2024 | 111,59 | 112,70 | 109,98 | 110,99 | -0,07% | 290.280,00 |
| 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% | 213.688,00 |
| 11.09.2024 | 104,46 | 105,33 | 102,81 | 105,21 | 0,10% | 414.523,00 |
| 10.09.2024 | 104,55 | 105,57 | 103,43 | 105,10 | 0,63% | 229.163,00 |
| 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% | 248.230,00 |
| 05.09.2024 | 106,76 | 107,31 | 105,67 | 106,99 | 0,46% | 149.837,00 |
| 04.09.2024 | 106,36 | 107,86 | 105,42 | 106,50 | -0,27% | 142.680,00 |
| 03.09.2024 | 109,74 | 110,78 | 106,31 | 106,79 | -3,73% | 192.004,00 |
| 30.08.2024 | 110,17 | 110,96 | 108,95 | 110,93 | 1,32% | 242.213,00 |
| 29.08.2024 | 109,55 | 110,87 | 108,85 | 109,48 | 0,88% | 221.035,00 |
| 28.08.2024 | 108,82 | 109,72 | 108,16 | 108,53 | -0,35% | 163.956,00 |
| 27.08.2024 | 108,96 | 110,19 | 107,62 | 108,91 | -0,35% | 236.911,00 |
| 26.08.2024 | 109,87 | 110,75 | 108,33 | 109,29 | 0,06% | 324.435,00 |
| 23.08.2024 | 106,58 | 109,75 | 105,60 | 109,22 | 3,76% | 346.593,00 |
| 22.08.2024 | 105,88 | 105,88 | 104,68 | 105,26 | -0,11% | 284.568,00 |
| 21.08.2024 | 103,04 | 105,43 | 102,83 | 105,38 | 2,79% | 267.046,00 |
| 20.08.2024 | 103,95 | 104,31 | 102,43 | 102,52 | -1,41% | 292.691,00 |
| 19.08.2024 | 101,71 | 104,14 | 101,59 | 103,99 | 2,59% | 282.923,00 |
| 16.08.2024 | 100,22 | 102,28 | 100,22 | 101,36 | 0,75% | 311.408,00 |
| 15.08.2024 | 99,71 | 101,34 | 99,22 | 100,61 | 2,83% | 309.765,00 |
| 14.08.2024 | 97,00 | 98,63 | 96,52 | 97,84 | 1,17% | 370.714,00 |
| 13.08.2024 | 94,46 | 96,96 | 94,15 | 96,71 | 2,92% | 356.120,00 |
| 12.08.2024 | 95,90 | 95,98 | 93,77 | 93,97 | -2,09% | 312.135,00 |
| 09.08.2024 | 95,48 | 96,99 | 94,95 | 95,98 | 0,25% | 265.797,00 |
| 08.08.2024 | 94,67 | 96,62 | 93,95 | 95,74 | 0,98% | 427.045,00 |
| 07.08.2024 | 103,37 | 104,02 | 92,83 | 94,81 | -6,55% | 770.530,00 |
| 06.08.2024 | 99,57 | 103,12 | 98,86 | 101,46 | 1,81% | 526.689,00 |
| 05.08.2024 | 97,62 | 100,61 | 96,15 | 99,66 | -2,32% | 442.049,00 |
| 02.08.2024 | 102,82 | 104,17 | 101,59 | 102,03 | -3,83% | 310.363,00 |
| 01.08.2024 | 109,72 | 110,52 | 104,15 | 106,09 | -3,55% | 326.884,00 |
| 31.07.2024 | 111,89 | 113,63 | 109,91 | 109,99 | -1,17% | 474.276,00 |
| 30.07.2024 | 111,38 | 112,45 | 110,32 | 111,29 | 0,41% | 347.624,00 |
| 29.07.2024 | 109,17 | 111,12 | 109,10 | 110,84 | 1,82% | 409.666,00 |
| 26.07.2024 | 108,51 | 109,41 | 107,15 | 108,86 | 1,90% | 321.805,00 |
| 25.07.2024 | 106,58 | 107,81 | 105,85 | 106,83 | 0,33% | 365.330,00 |
| 24.07.2024 | 108,34 | 109,48 | 106,13 | 106,48 | -2,30% | 203.972,00 |
| 23.07.2024 | 107,23 | 109,44 | 106,55 | 108,99 | 1,41% | 276.292,00 |
| 22.07.2024 | 106,13 | 108,40 | 105,25 | 107,47 | 2,02% | 243.421,00 |
| 19.07.2024 | 105,88 | 107,06 | 104,98 | 105,34 | -0,19% | 210.467,00 |
| 18.07.2024 | 105,42 | 107,84 | 104,73 | 105,54 | -0,27% | 204.297,00 |
| 17.07.2024 | 106,39 | 107,72 | 105,77 | 105,83 | -1,21% | 409.201,00 |
| 16.07.2024 | 105,72 | 107,50 | 105,35 | 107,13 | 2,16% | 330.522,00 |
| 15.07.2024 | 104,67 | 106,59 | 103,59 | 104,86 | 0,75% | 311.313,00 |
| 12.07.2024 | 105,04 | 106,39 | 103,89 | 104,08 | -0,13% | 239.995,00 |
| 11.07.2024 | 103,25 | 105,04 | 102,58 | 104,22 | 2,45% | 256.110,00 |
| 10.07.2024 | 101,74 | 102,00 | 100,71 | 101,73 | 0,50% | 171.095,00 |
| 09.07.2024 | 101,99 | 102,50 | 100,73 | 101,22 | -0,55% | 159.480,00 |
| 08.07.2024 | 103,14 | 103,99 | 101,55 | 101,78 | -0,54% | 158.742,00 |
| 05.07.2024 | 101,89 | 102,59 | 101,38 | 102,33 | 0,19% | 139.121,00 |
| 03.07.2024 | 101,95 | 103,39 | 101,05 | 102,14 | 0,73% | 93.179,00 |