86,749$
0,53%
Echtzeit-Aktienkurs Brink's Company (The)
Bid:
Ask:
Aktienkurse zur Brink's Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 181.556,00 |
| 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% | 152.060,00 |
| 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% | 176.377,00 |
| 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% | 126.913,00 |
| 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% | 158.714,00 |
| 03.04.2024 | 90,02 | 91,05 | 89,80 | 90,12 | -0,44% | 194.915,00 |
| 02.04.2024 | 90,26 | 90,66 | 89,20 | 90,52 | -0,70% | 206.656,00 |
| 01.04.2024 | 92,32 | 92,47 | 90,94 | 91,16 | -1,32% | 174.437,00 |
| 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% | 151.258,00 |
| 26.03.2024 | 89,44 | 90,72 | 89,00 | 90,30 | 1,48% | 400.503,00 |
| 25.03.2024 | 87,48 | 89,01 | 86,92 | 88,98 | 1,82% | 200.489,00 |
| 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% | 165.335,00 |
| 20.03.2024 | 85,21 | 86,34 | 84,75 | 86,27 | 0,94% | 245.283,00 |
| 19.03.2024 | 85,04 | 86,58 | 85,04 | 85,47 | 0,28% | 168.627,00 |
| 18.03.2024 | 84,48 | 85,83 | 83,85 | 85,23 | 0,86% | 183.047,00 |
| 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% | 196.329,00 |
| 13.03.2024 | 84,49 | 85,83 | 84,35 | 85,15 | 0,57% | 175.774,00 |
| 12.03.2024 | 83,93 | 84,76 | 83,52 | 84,67 | 0,88% | 186.367,00 |
| 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% | 202.818,00 |
| 06.03.2024 | 83,67 | 84,26 | 82,82 | 84,23 | 1,48% | 182.446,00 |
| 05.03.2024 | 82,37 | 83,49 | 82,02 | 83,00 | -0,13% | 227.045,00 |
| 04.03.2024 | 82,29 | 83,28 | 82,08 | 83,11 | 0,82% | 235.700,00 |
| 01.03.2024 | 82,59 | 83,70 | 82,36 | 82,43 | -0,48% | 236.993,00 |
| 29.02.2024 | 81,95 | 86,73 | 80,95 | 82,83 | 4,24% | 554.934,00 |
| 28.02.2024 | 79,43 | 80,71 | 79,20 | 79,46 | -0,96% | 307.963,00 |
| 27.02.2024 | 80,07 | 80,59 | 79,62 | 80,23 | 0,38% | 210.216,00 |
| 26.02.2024 | 81,56 | 82,26 | 79,89 | 79,93 | -2,52% | 207.961,00 |
| 23.02.2024 | 80,95 | 82,62 | 80,95 | 82,00 | 1,20% | 187.023,00 |
| 22.02.2024 | 81,37 | 81,54 | 80,71 | 81,03 | 0,24% | 259.571,00 |
| 21.02.2024 | 80,78 | 81,30 | 80,35 | 80,84 | -0,26% | 580.571,00 |
| 20.02.2024 | 79,90 | 81,14 | 79,90 | 81,05 | 0,11% | 210.021,00 |
| 16.02.2024 | 82,10 | 82,62 | 80,85 | 80,96 | -2,13% | 176.104,00 |
| 15.02.2024 | 82,67 | 83,18 | 81,54 | 82,72 | 0,98% | 213.015,00 |
| 14.02.2024 | 80,66 | 82,12 | 80,00 | 81,92 | 3,01% | 172.143,00 |
| 13.02.2024 | 80,07 | 81,42 | 79,19 | 79,53 | -4,00% | 298.398,00 |
| 12.02.2024 | 82,62 | 83,14 | 82,49 | 82,84 | 0,35% | 175.691,00 |
| 09.02.2024 | 81,64 | 82,73 | 81,46 | 82,55 | 1,33% | 200.379,00 |
| 08.02.2024 | 79,64 | 81,49 | 79,21 | 81,47 | 2,68% | 185.310,00 |
| 07.02.2024 | 80,34 | 80,45 | 79,22 | 79,34 | -1,21% | 126.453,00 |
| 06.02.2024 | 79,14 | 80,52 | 79,14 | 80,31 | 1,15% | 307.072,00 |
| 05.02.2024 | 79,72 | 80,14 | 79,03 | 79,40 | -1,32% | 145.059,00 |
| 02.02.2024 | 81,20 | 81,30 | 79,32 | 80,46 | -2,35% | 220.279,00 |
| 01.02.2024 | 81,07 | 82,97 | 80,86 | 82,40 | 1,93% | 197.604,00 |
| 31.01.2024 | 82,25 | 83,03 | 80,80 | 80,84 | -1,41% | 293.973,00 |
| 30.01.2024 | 82,09 | 82,67 | 81,95 | 82,00 | -0,76% | 118.675,00 |
| 29.01.2024 | 82,63 | 83,06 | 81,90 | 82,63 | 0,10% | 152.354,00 |
| 26.01.2024 | 83,09 | 83,49 | 82,14 | 82,55 | 0,16% | 163.665,00 |
| 25.01.2024 | 83,29 | 83,33 | 81,36 | 82,42 | 0,46% | 202.693,00 |
| 24.01.2024 | 84,15 | 84,15 | 81,95 | 82,04 | -1,20% | 145.674,00 |
| 23.01.2024 | 84,23 | 84,72 | 82,78 | 83,04 | -0,37% | 210.705,00 |
| 22.01.2024 | 82,86 | 83,47 | 82,09 | 83,35 | 1,80% | 165.433,00 |
| 19.01.2024 | 81,78 | 82,08 | 80,56 | 81,88 | 0,54% | 146.228,00 |
| 18.01.2024 | 81,33 | 81,89 | 80,47 | 81,44 | 0,78% | 177.816,00 |
| 17.01.2024 | 79,17 | 80,97 | 79,17 | 80,81 | 0,45% | 158.786,00 |
| 16.01.2024 | 80,40 | 80,86 | 79,77 | 80,45 | -0,95% | 176.536,00 |
| 12.01.2024 | 83,00 | 83,00 | 80,52 | 81,22 | -0,78% | 216.778,00 |
| 11.01.2024 | 82,17 | 82,30 | 80,94 | 81,86 | -0,90% | 215.661,00 |
| 10.01.2024 | 82,41 | 83,05 | 82,20 | 82,60 | 0,12% | 138.024,00 |
| 09.01.2024 | 82,78 | 83,08 | 82,07 | 82,50 | -1,73% | 157.477,00 |
| 08.01.2024 | 82,91 | 84,04 | 82,75 | 83,95 | 1,78% | 181.252,00 |
| 05.01.2024 | 82,33 | 84,11 | 82,33 | 82,48 | -0,40% | 189.982,00 |
| 04.01.2024 | 83,28 | 83,89 | 82,59 | 82,81 | -0,48% | 203.346,00 |
| 03.01.2024 | 85,60 | 85,60 | 83,16 | 83,21 | -3,54% | 233.425,00 |
| 02.01.2024 | 87,63 | 88,06 | 85,85 | 86,26 | -1,92% | 203.162,00 |
| 29.12.2023 | 88,71 | 88,97 | 87,94 | 87,95 | -0,92% | 199.008,00 |
| 28.12.2023 | 89,08 | 89,40 | 88,70 | 88,77 | -0,63% | 111.216,00 |
| 27.12.2023 | 89,35 | 90,13 | 88,97 | 89,33 | 0,62% | 193.563,00 |
| 26.12.2023 | 88,06 | 89,27 | 87,85 | 88,78 | 0,91% | 154.013,00 |
| 22.12.2023 | 88,91 | 89,73 | 87,88 | 87,98 | -0,16% | 274.965,00 |
| 21.12.2023 | 88,60 | 89,21 | 88,01 | 88,12 | 1,11% | 244.691,00 |
| 20.12.2023 | 87,07 | 88,86 | 86,84 | 87,15 | -0,25% | 310.423,00 |
| 19.12.2023 | 87,05 | 87,62 | 86,36 | 87,37 | 1,59% | 270.174,00 |
| 18.12.2023 | 87,83 | 88,06 | 85,91 | 86,00 | -0,88% | 385.530,00 |
| 15.12.2023 | 88,33 | 88,76 | 85,96 | 86,76 | -1,44% | 828.713,00 |
| 14.12.2023 | 87,94 | 88,95 | 87,43 | 88,03 | 1,46% | 337.607,00 |
| 13.12.2023 | 84,94 | 87,19 | 84,00 | 86,76 | 2,55% | 264.811,00 |
| 12.12.2023 | 85,39 | 85,99 | 84,44 | 84,60 | -0,65% | 158.176,00 |
| 11.12.2023 | 85,05 | 85,70 | 84,79 | 85,15 | 1,09% | 272.146,00 |
| 08.12.2023 | 85,16 | 85,51 | 83,85 | 84,23 | 0,44% | 259.414,00 |
| 07.12.2023 | 84,19 | 85,42 | 83,31 | 83,86 | 0,74% | 289.461,00 |
| 06.12.2023 | 83,47 | 84,98 | 83,05 | 83,24 | 0,01% | 261.878,00 |
| 05.12.2023 | 83,22 | 83,89 | 82,86 | 83,23 | -0,37% | 221.524,00 |
| 04.12.2023 | 81,92 | 84,06 | 81,92 | 83,54 | 1,47% | 321.434,00 |
| 01.12.2023 | 79,10 | 82,57 | 78,83 | 82,33 | 4,35% | 404.596,00 |
| 30.11.2023 | 78,53 | 79,09 | 78,13 | 78,90 | 0,64% | 176.658,00 |
| 29.11.2023 | 79,06 | 79,31 | 78,32 | 78,40 | 0,17% | 179.034,00 |
| 28.11.2023 | 78,49 | 78,75 | 77,84 | 78,27 | -0,61% | 155.693,00 |
| 27.11.2023 | 77,99 | 79,07 | 77,99 | 78,75 | 0,22% | 194.820,00 |