130,991$
0,23%
Echtzeit-Aktienkurs Brink's Company (The)
Bid:
Ask:
Aktienkurse zur Brink's Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 129,58 | 132,84 | 129,42 | 130,69 | 1,24% | 260.762,00 |
| 12.02.2026 | 131,75 | 132,50 | 128,16 | 129,09 | -1,25% | 269.501,00 |
| 11.02.2026 | 133,33 | 133,62 | 130,08 | 130,73 | -0,58% | 204.657,00 |
| 10.02.2026 | 131,00 | 132,00 | 130,19 | 131,49 | 0,86% | 277.593,00 |
| 09.02.2026 | 131,99 | 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 | 127,42 | 130,02 | 127,42 | 128,21 | -0,33% | 329.328,00 |
| 04.02.2026 | 125,87 | 128,88 | 125,68 | 128,63 | 2,53% | 187.044,00 |
| 03.02.2026 | 128,85 | 129,00 | 124,13 | 125,46 | -2,49% | 213.696,00 |
| 02.02.2026 | 127,04 | 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 | 125,55 | 126,64 | 124,03 | 126,63 | 1,57% | 190.822,00 |
| 28.01.2026 | 125,34 | 125,34 | 123,28 | 124,67 | -0,65% | 173.606,00 |
| 27.01.2026 | 125,59 | 125,68 | 124,07 | 125,48 | 0,14% | 141.847,00 |
| 26.01.2026 | 126,00 | 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 | 124,94 | 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 | 122,98 | 125,47 | 122,66 | 124,80 | 2,32% | 264.548,00 |
| 14.01.2026 | 122,44 | 123,34 | 121,70 | 121,97 | -0,66% | 264.893,00 |
| 13.01.2026 | 124,10 | 124,98 | 122,52 | 122,78 | -1,02% | 175.101,00 |
| 12.01.2026 | 125,60 | 126,35 | 122,77 | 124,04 | -2,28% | 289.676,00 |
| 09.01.2026 | 123,54 | 127,19 | 122,75 | 126,93 | 2,45% | 276.958,00 |
| 08.01.2026 | 119,97 | 123,92 | 118,43 | 123,90 | 4,14% | 421.508,00 |
| 07.01.2026 | 119,85 | 119,85 | 118,27 | 118,97 | -1,06% | 175.547,00 |
| 06.01.2026 | 118,70 | 120,28 | 118,45 | 120,24 | 0,33% | 226.573,00 |
| 05.01.2026 | 117,02 | 120,44 | 115,91 | 119,85 | 2,91% | 178.716,00 |
| 02.01.2026 | 117,42 | 117,57 | 115,21 | 116,46 | -0,23% | 229.905,00 |
| 31.12.2025 | 117,82 | 118,22 | 116,21 | 116,73 | -1,38% | 220.990,00 |
| 30.12.2025 | 118,82 | 119,45 | 118,11 | 118,36 | -0,55% | 132.452,00 |
| 29.12.2025 | 119,67 | 120,11 | 118,14 | 119,02 | -0,51% | 196.290,00 |
| 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 | 119,02 | 120,31 | 117,97 | 118,24 | -1,00% | 254.332,00 |
| 22.12.2025 | 119,16 | 120,33 | 118,35 | 119,44 | 0,41% | 200.547,00 |
| 19.12.2025 | 118,46 | 120,72 | 118,13 | 118,95 | -0,49% | 775.182,00 |
| 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% | 305.363,00 |
| 16.12.2025 | 120,01 | 121,08 | 118,53 | 119,63 | -0,01% | 328.180,00 |
| 15.12.2025 | 121,01 | 122,13 | 119,22 | 119,64 | 0,16% | 344.353,00 |
| 12.12.2025 | 121,16 | 122,24 | 118,41 | 119,45 | -1,14% | 430.959,00 |
| 11.12.2025 | 120,32 | 122,50 | 120,32 | 120,83 | 3,11% | 322.088,00 |
| 10.12.2025 | 115,10 | 117,87 | 114,84 | 117,19 | 2,33% | 286.681,00 |
| 09.12.2025 | 115,43 | 115,43 | 113,90 | 114,52 | 0,63% | 216.135,00 |
| 08.12.2025 | 116,73 | 117,59 | 113,49 | 113,80 | -2,48% | 203.746,00 |
| 05.12.2025 | 116,64 | 117,93 | 115,78 | 116,69 | 0,20% | 141.620,00 |
| 04.12.2025 | 116,62 | 118,22 | 116,30 | 116,46 | -1,56% | 206.221,00 |
| 03.12.2025 | 113,75 | 118,31 | 113,12 | 118,30 | 4,55% | 365.987,00 |
| 02.12.2025 | 113,30 | 114,47 | 112,99 | 113,15 | 0,35% | 260.496,00 |
| 01.12.2025 | 111,50 | 113,47 | 111,50 | 112,76 | 0,38% | 247.503,00 |
| 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% | 189.210,00 |
| 24.11.2025 | 109,66 | 111,97 | 108,80 | 111,07 | 0,59% | 213.326,00 |
| 21.11.2025 | 109,69 | 112,54 | 107,49 | 110,42 | 1,19% | 338.459,00 |
| 20.11.2025 | 109,54 | 114,09 | 107,89 | 109,12 | -0,75% | 315.768,00 |
| 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% | 220.387,00 |
| 17.11.2025 | 111,79 | 112,65 | 108,00 | 108,05 | -2,96% | 226.240,00 |
| 14.11.2025 | 110,31 | 113,98 | 110,31 | 111,35 | -2,17% | 321.068,00 |
| 13.11.2025 | 115,00 | 116,59 | 113,23 | 113,82 | 0,00% | 362.749,00 |
| 12.11.2025 | 113,06 | 114,80 | 112,40 | 113,82 | 1,07% | 195.389,00 |
| 11.11.2025 | 113,19 | 114,27 | 111,68 | 112,61 | -1,02% | 178.536,00 |
| 10.11.2025 | 113,98 | 114,85 | 112,48 | 113,77 | 0,93% | 232.198,00 |
| 07.11.2025 | 111,83 | 113,39 | 111,80 | 112,72 | 0,40% | 235.352,00 |
| 06.11.2025 | 113,86 | 114,76 | 111,75 | 112,27 | -1,40% | 250.189,00 |
| 05.11.2025 | 105,98 | 116,00 | 105,22 | 113,86 | 7,54% | 510.485,00 |
| 04.11.2025 | 110,22 | 111,09 | 105,56 | 105,88 | -4,26% | 522.905,00 |
| 03.11.2025 | 110,14 | 112,63 | 109,95 | 110,59 | -0,51% | 244.315,00 |
| 31.10.2025 | 111,37 | 112,01 | 109,98 | 111,16 | -0,52% | 260.343,00 |
| 30.10.2025 | 112,05 | 113,37 | 111,64 | 111,74 | -0,91% | 182.290,00 |
| 29.10.2025 | 114,74 | 115,28 | 112,19 | 112,77 | -2,18% | 186.701,00 |
| 28.10.2025 | 115,62 | 116,09 | 114,14 | 115,28 | -0,41% | 184.310,00 |
| 27.10.2025 | 115,76 | 116,75 | 114,98 | 115,76 | 0,35% | 162.003,00 |
| 24.10.2025 | 116,67 | 116,67 | 115,30 | 115,36 | -0,86% | 133.573,00 |
| 23.10.2025 | 115,15 | 117,05 | 114,77 | 116,36 | 2,35% | 197.544,00 |
| 22.10.2025 | 115,51 | 116,04 | 113,43 | 113,69 | -0,99% | 205.906,00 |
| 21.10.2025 | 113,50 | 115,46 | 113,41 | 114,83 | 0,98% | 185.899,00 |
| 20.10.2025 | 111,82 | 113,75 | 111,55 | 113,72 | 2,07% | 159.146,00 |
| 17.10.2025 | 109,98 | 111,61 | 109,98 | 111,41 | 0,51% | - |
| 16.10.2025 | 111,52 | 112,26 | 109,75 | 110,85 | -1,14% | 217.911,00 |
| 15.10.2025 | 112,25 | 113,27 | 111,62 | 112,13 | 0,24% | 200.039,00 |
| 14.10.2025 | 110,05 | 111,99 | 110,02 | 111,86 | 0,66% | 165.828,00 |
| 13.10.2025 | 111,30 | 111,77 | 110,76 | 111,13 | 0,67% | 159.191,00 |
| 10.10.2025 | 113,10 | 114,00 | 110,08 | 110,39 | -2,55% | 154.017,00 |
| 09.10.2025 | 114,56 | 114,61 | 112,63 | 113,28 | -1,26% | 134.958,00 |
| 08.10.2025 | 113,93 | 115,46 | 113,02 | 114,73 | 1,50% | 181.518,00 |
| 07.10.2025 | 115,37 | 115,90 | 112,64 | 113,04 | -1,66% | 210.608,00 |
| 06.10.2025 | 115,37 | 116,21 | 114,40 | 114,95 | 0,10% | 174.292,00 |
| 03.10.2025 | 115,94 | 117,17 | 114,75 | 114,83 | -1,26% | 167.397,00 |
| 02.10.2025 | 118,29 | 118,29 | 115,55 | 116,29 | -1,73% | 172.169,00 |
| 01.10.2025 | 116,46 | 118,60 | 116,18 | 118,34 | 1,27% | 197.967,00 |
| 30.09.2025 | 116,38 | 117,07 | 115,46 | 116,86 | 0,66% | 162.379,00 |
| 29.09.2025 | 117,70 | 117,70 | 115,74 | 116,09 | -0,78% | 254.914,00 |
| 26.09.2025 | 115,65 | 117,59 | 115,65 | 117,00 | 1,10% | 200.079,00 |
| 25.09.2025 | 116,34 | 116,35 | 115,42 | 115,73 | -0,52% | 158.777,00 |
| 24.09.2025 | 115,63 | 116,55 | 115,16 | 116,34 | 0,52% | 183.445,00 |