108,840$
1,88%
Echtzeit-Aktienkurs Brink's Company (The)
Bid:
Ask:
Aktienkurse zur Brink's Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 365.130,00 |
| 24.07.2024 | 108,34 | 109,48 | 106,13 | 106,48 | -2,30% | 203.932,00 |
| 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% | 229.743,00 |
| 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% | 204.293,00 |
| 17.07.2024 | 106,39 | 107,72 | 105,77 | 105,83 | -1,21% | 409.198,00 |
| 16.07.2024 | 105,72 | 107,50 | 105,35 | 107,13 | 2,16% | 330.521,00 |
| 15.07.2024 | 104,67 | 106,59 | 103,59 | 104,86 | 0,75% | 288.192,00 |
| 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% | 255.921,00 |
| 10.07.2024 | 101,74 | 102,00 | 100,71 | 101,73 | 0,50% | 159.926,00 |
| 09.07.2024 | 101,99 | 102,50 | 100,73 | 101,22 | -0,55% | 159.380,00 |
| 08.07.2024 | 103,14 | 103,99 | 101,55 | 101,78 | -0,54% | 158.642,00 |
| 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 |
| 02.07.2024 | 100,75 | 102,35 | 100,25 | 101,40 | 0,61% | 157.493,00 |
| 01.07.2024 | 103,04 | 103,04 | 99,87 | 100,79 | -1,57% | 232.201,00 |
| 28.06.2024 | 103,50 | 103,77 | 101,77 | 102,40 | 0,17% | 601.327,00 |
| 27.06.2024 | 103,16 | 103,16 | 101,60 | 102,23 | -0,54% | 255.137,00 |
| 26.06.2024 | 102,87 | 103,85 | 102,02 | 102,78 | -0,92% | 279.605,00 |
| 25.06.2024 | 102,81 | 104,06 | 102,23 | 103,73 | 0,95% | 403.120,00 |
| 24.06.2024 | 103,23 | 105,50 | 102,39 | 102,75 | -0,03% | 431.559,00 |
| 21.06.2024 | 102,32 | 104,00 | 102,05 | 102,78 | 0,37% | 789.686,00 |
| 20.06.2024 | 101,56 | 103,74 | 101,38 | 102,40 | 0,54% | 263.584,00 |
| 18.06.2024 | 100,46 | 102,48 | 99,90 | 101,85 | 1,40% | 280.117,00 |
| 17.06.2024 | 97,46 | 100,88 | 96,88 | 100,44 | 2,48% | 300.700,00 |
| 14.06.2024 | 98,97 | 99,52 | 97,42 | 98,01 | -2,26% | 302.244,00 |
| 13.06.2024 | 100,54 | 100,64 | 98,74 | 100,28 | -0,69% | 238.197,00 |
| 12.06.2024 | 104,27 | 104,74 | 100,58 | 100,98 | -0,49% | 428.412,00 |
| 11.06.2024 | 101,44 | 102,33 | 100,80 | 101,48 | -0,41% | 317.994,00 |
| 10.06.2024 | 100,60 | 102,30 | 100,60 | 101,90 | 0,20% | 251.473,00 |
| 07.06.2024 | 101,70 | 102,51 | 100,66 | 101,70 | -0,96% | 214.434,00 |
| 06.06.2024 | 103,30 | 104,01 | 102,12 | 102,69 | -0,90% | 167.434,00 |
| 05.06.2024 | 102,65 | 103,71 | 102,02 | 103,62 | 1,31% | 119.246,00 |
| 04.06.2024 | 102,45 | 102,85 | 101,39 | 102,28 | -0,73% | 261.364,00 |
| 03.06.2024 | 103,46 | 103,93 | 102,14 | 103,03 | -0,20% | 210.295,00 |
| 31.05.2024 | 102,37 | 103,50 | 100,96 | 103,24 | 1,19% | 332.142,00 |
| 30.05.2024 | 101,23 | 102,13 | 100,71 | 102,03 | 1,52% | 136.655,00 |
| 29.05.2024 | 101,55 | 102,37 | 100,16 | 100,50 | -1,91% | 187.755,00 |
| 28.05.2024 | 101,64 | 102,63 | 100,90 | 102,46 | 1,14% | 230.885,00 |
| 24.05.2024 | 100,00 | 101,60 | 99,49 | 101,31 | 1,68% | 308.150,00 |
| 23.05.2024 | 99,27 | 99,90 | 98,64 | 99,64 | 0,38% | 198.279,00 |
| 22.05.2024 | 99,99 | 100,50 | 99,11 | 99,26 | -0,85% | 286.311,00 |
| 21.05.2024 | 97,14 | 100,38 | 96,73 | 100,11 | 3,55% | 340.728,00 |
| 20.05.2024 | 96,88 | 97,63 | 96,60 | 96,68 | -0,33% | 167.761,00 |
| 17.05.2024 | 97,64 | 97,98 | 96,34 | 97,00 | -0,45% | 229.144,00 |
| 16.05.2024 | 96,65 | 97,56 | 96,06 | 97,44 | 0,13% | 207.812,00 |
| 15.05.2024 | 98,98 | 98,99 | 97,28 | 97,31 | -0,70% | 240.869,00 |
| 14.05.2024 | 98,38 | 98,95 | 97,48 | 98,00 | 0,77% | 289.482,00 |
| 13.05.2024 | 97,28 | 98,76 | 97,18 | 97,25 | 0,59% | 328.764,00 |
| 10.05.2024 | 96,43 | 97,39 | 95,73 | 96,68 | 0,07% | 266.898,00 |
| 09.05.2024 | 92,53 | 97,09 | 91,80 | 96,61 | 3,93% | 495.417,00 |
| 08.05.2024 | 93,71 | 98,31 | 91,81 | 92,96 | 2,17% | 547.049,00 |
| 07.05.2024 | 90,92 | 91,85 | 90,61 | 90,99 | 0,40% | 332.739,00 |
| 06.05.2024 | 91,49 | 92,40 | 90,46 | 90,63 | 0,06% | 157.139,00 |
| 03.05.2024 | 90,20 | 90,92 | 89,90 | 90,58 | 1,91% | 156.906,00 |
| 02.05.2024 | 88,42 | 88,92 | 87,28 | 88,88 | 2,02% | 290.791,00 |
| 01.05.2024 | 87,70 | 88,77 | 87,00 | 87,12 | -0,39% | 226.900,00 |
| 30.04.2024 | 89,73 | 90,38 | 87,43 | 87,46 | -2,96% | 173.692,00 |
| 29.04.2024 | 89,12 | 91,45 | 89,12 | 90,13 | 1,58% | 457.396,00 |
| 26.04.2024 | 87,72 | 89,14 | 87,72 | 88,73 | 1,84% | 121.916,00 |
| 25.04.2024 | 88,24 | 88,37 | 86,95 | 87,13 | -2,24% | 195.813,00 |
| 24.04.2024 | 88,86 | 89,42 | 88,16 | 89,13 | -0,27% | 131.273,00 |
| 23.04.2024 | 88,04 | 89,72 | 88,04 | 89,37 | 1,41% | 131.776,00 |
| 22.04.2024 | 87,83 | 88,94 | 87,58 | 88,13 | 1,25% | 323.301,00 |
| 19.04.2024 | 86,22 | 87,33 | 86,22 | 87,04 | 0,87% | 162.278,00 |
| 18.04.2024 | 86,12 | 87,16 | 85,68 | 86,29 | 0,08% | 181.550,00 |
| 17.04.2024 | 87,98 | 88,39 | 86,10 | 86,22 | -1,02% | 154.667,00 |
| 16.04.2024 | 85,74 | 87,45 | 85,04 | 87,11 | 0,72% | 196.830,00 |
| 15.04.2024 | 87,55 | 88,01 | 85,96 | 86,49 | -0,55% | 138.172,00 |
| 12.04.2024 | 87,52 | 87,87 | 86,35 | 86,97 | -1,42% | 124.128,00 |
| 11.04.2024 | 87,73 | 88,46 | 87,22 | 88,22 | 0,66% | 176.167,00 |
| 10.04.2024 | 88,21 | 88,67 | 87,01 | 87,64 | -2,70% | 155.286,00 |
| 09.04.2024 | 89,02 | 90,41 | 88,87 | 90,07 | 1,28% | 113.781,00 |
| 08.04.2024 | 89,03 | 89,59 | 88,57 | 88,93 | 0,38% | 140.807,00 |
| 05.04.2024 | 88,10 | 89,32 | 88,10 | 88,59 | 0,51% | 250.873,00 |
| 04.04.2024 | 91,17 | 91,44 | 87,96 | 88,14 | -2,20% | 158.698,00 |
| 03.04.2024 | 90,02 | 91,05 | 89,80 | 90,12 | -0,44% | 177.341,00 |
| 02.04.2024 | 90,26 | 90,66 | 89,20 | 90,52 | -0,70% | 192.649,00 |
| 01.04.2024 | 92,32 | 92,47 | 90,94 | 91,16 | -1,32% | 172.502,00 |
| 28.03.2024 | 91,22 | 93,25 | 91,22 | 92,38 | 1,37% | 269.273,00 |
| 27.03.2024 | 90,97 | 91,16 | 89,71 | 91,13 | 0,92% | 150.943,00 |
| 26.03.2024 | 89,44 | 90,72 | 89,00 | 90,30 | 1,48% | 400.436,00 |
| 25.03.2024 | 87,48 | 89,01 | 86,92 | 88,98 | 1,82% | 193.628,00 |
| 22.03.2024 | 87,23 | 87,71 | 86,24 | 87,39 | -0,08% | 197.068,00 |
| 21.03.2024 | 87,00 | 88,45 | 87,00 | 87,46 | 1,38% | 165.198,00 |
| 20.03.2024 | 85,21 | 86,34 | 84,75 | 86,27 | 0,94% | 245.277,00 |
| 19.03.2024 | 85,04 | 86,58 | 85,04 | 85,47 | 0,28% | 168.585,00 |
| 18.03.2024 | 84,48 | 85,83 | 83,85 | 85,23 | 0,86% | 181.093,00 |
| 15.03.2024 | 83,40 | 85,22 | 83,40 | 84,50 | 0,66% | 508.421,00 |
| 14.03.2024 | 84,87 | 84,99 | 83,48 | 83,95 | -1,41% | 196.295,00 |
| 13.03.2024 | 84,49 | 85,83 | 84,35 | 85,15 | 0,57% | 175.590,00 |
| 12.03.2024 | 83,93 | 84,76 | 83,52 | 84,67 | 0,88% | 173.900,00 |
| 11.03.2024 | 83,64 | 83,99 | 82,94 | 83,93 | -0,31% | 153.584,00 |
| 08.03.2024 | 84,94 | 85,49 | 84,07 | 84,19 | -0,11% | 138.682,00 |
| 07.03.2024 | 84,59 | 85,44 | 84,21 | 84,28 | 0,06% | 202.771,00 |
| 06.03.2024 | 83,67 | 84,26 | 82,82 | 84,23 | 1,48% | 182.445,00 |
| 05.03.2024 | 82,37 | 83,49 | 82,02 | 83,00 | -0,13% | 227.026,00 |