93,320$
0,14%
Echtzeit-Aktienkurs Brink's Company (The)
Bid:
Ask:
Aktienkurse zur Brink's Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 93,90 | 93,99 | 93,30 | 93,32 | 0,14% | 11.914,00 |
| 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% | 269.753,00 |
| 05.05.2025 | 90,83 | 92,80 | 90,83 | 91,14 | -0,32% | 341.000,00 |
| 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% | 241.323,00 |
| 30.04.2025 | 88,57 | 89,75 | 87,36 | 89,24 | -0,55% | 338.449,00 |
| 29.04.2025 | 88,93 | 90,30 | 87,40 | 89,73 | 1,13% | 329.741,00 |
| 28.04.2025 | 89,49 | 90,41 | 88,26 | 88,73 | -0,80% | 308.734,00 |
| 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% | 371.853,00 |
| 22.04.2025 | 88,30 | 90,23 | 87,87 | 89,71 | 3,13% | 279.442,00 |
| 21.04.2025 | 87,35 | 87,78 | 86,24 | 86,99 | -0,63% | 196.442,00 |
| 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% | 147.015,00 |
| 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% | 489.095,00 |
| 09.04.2025 | 82,41 | 89,08 | 80,21 | 88,15 | 6,15% | 738.225,00 |
| 08.04.2025 | 84,58 | 86,31 | 82,40 | 83,04 | -0,13% | 910.052,00 |
| 07.04.2025 | 81,94 | 86,90 | 80,58 | 83,15 | -1,47% | 710.182,00 |
| 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% | 330.268,00 |
| 02.04.2025 | 88,22 | 90,77 | 87,75 | 90,74 | 2,15% | 330.850,00 |
| 01.04.2025 | 85,54 | 89,07 | 85,26 | 88,83 | 3,10% | 309.003,00 |
| 31.03.2025 | 86,60 | 87,28 | 85,81 | 86,16 | -1,16% | 319.229,00 |
| 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% | 201.811,00 |
| 26.03.2025 | 88,30 | 88,56 | 86,30 | 87,10 | -0,70% | 220.223,00 |
| 25.03.2025 | 87,13 | 88,01 | 86,46 | 87,71 | 0,18% | 226.625,00 |
| 24.03.2025 | 85,43 | 87,60 | 85,18 | 87,55 | 4,44% | 425.567,00 |
| 21.03.2025 | 84,98 | 85,58 | 82,78 | 83,83 | -2,31% | 1.256.618,00 |
| 20.03.2025 | 86,05 | 87,14 | 85,47 | 85,81 | -1,72% | 166.880,00 |
| 19.03.2025 | 87,13 | 87,67 | 85,60 | 87,31 | 0,91% | 247.960,00 |
| 18.03.2025 | 86,13 | 86,75 | 85,31 | 86,52 | 0,01% | 220.912,00 |
| 17.03.2025 | 85,49 | 86,86 | 85,20 | 86,51 | 0,92% | 263.070,00 |
| 14.03.2025 | 84,26 | 85,91 | 83,43 | 85,72 | 2,79% | 347.132,00 |
| 13.03.2025 | 84,96 | 86,12 | 83,38 | 83,39 | -1,65% | 292.679,00 |
| 12.03.2025 | 87,97 | 88,03 | 84,30 | 84,79 | -2,85% | 356.025,00 |
| 11.03.2025 | 87,19 | 88,63 | 85,96 | 87,28 | -0,41% | 298.477,00 |
| 10.03.2025 | 88,49 | 90,35 | 87,55 | 87,64 | -1,95% | 286.866,00 |
| 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% | 197.685,00 |
| 05.03.2025 | 86,00 | 87,29 | 84,88 | 87,04 | 0,86% | 297.360,00 |
| 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% | 356.820,00 |
| 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% | 457.216,00 |
| 26.02.2025 | 94,68 | 99,90 | 93,92 | 96,29 | 1,95% | 404.278,00 |
| 25.02.2025 | 92,90 | 94,95 | 92,90 | 94,45 | 2,46% | 425.397,00 |
| 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% | 222.632,00 |
| 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 | -0,17% | 245.790,00 |
| 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% | 160.825,00 |
| 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% | 180.767,00 |
| 10.02.2025 | 91,79 | 93,42 | 91,79 | 92,52 | 1,21% | 179.134,00 |
| 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% | 230.714,00 |
| 04.02.2025 | 91,58 | 92,57 | 90,84 | 92,31 | 0,59% | 144.081,00 |
| 03.02.2025 | 90,66 | 92,06 | 89,41 | 91,77 | -1,67% | 259.438,00 |
| 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% | 200.989,00 |
| 29.01.2025 | 94,62 | 95,00 | 93,60 | 93,63 | -1,17% | 136.654,00 |
| 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% | 307.379,00 |
| 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% | 137.030,00 |
| 21.01.2025 | 93,60 | 94,92 | 92,88 | 94,35 | 1,82% | 206.328,00 |
| 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% | 176.049,00 |
| 15.01.2025 | 93,80 | 94,44 | 92,15 | 92,69 | 1,25% | 135.749,00 |
| 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% | 218.842,00 |
| 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% | 259.427,00 |
| 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% | 164.782,00 |
| 31.12.2024 | 92,53 | 93,19 | 92,14 | 92,77 | 0,92% | 195.170,00 |
| 30.12.2024 | 90,91 | 92,55 | 90,40 | 91,92 | 0,24% | 141.346,00 |
| 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% | 140.715,00 |
| 24.12.2024 | 90,24 | 91,17 | 89,34 | 91,01 | 0,81% | 73.301,00 |
| 23.12.2024 | 89,93 | 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% | 316.590,00 |
| 18.12.2024 | 94,91 | 95,55 | 88,88 | 89,60 | -5,33% | 339.846,00 |
| 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% | 300.140,00 |
| 13.12.2024 | 94,71 | 95,41 | 94,11 | 94,62 | -0,28% | 162.125,00 |