79,080€
-0,95%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,94 | 80,17 | 78,84 | 79,17 | -0,84% | - |
| 30.09.2025 | 79,34 | 80,30 | 78,95 | 79,84 | 0,78% | - |
| 29.09.2025 | 80,91 | 80,91 | 78,94 | 79,22 | -1,07% | 63,00 |
| 26.09.2025 | 79,42 | 80,53 | 79,26 | 80,08 | 1,01% | - |
| 25.09.2025 | 79,42 | 80,17 | 78,53 | 79,28 | 0,00% | - |
| 24.09.2025 | 78,04 | 79,68 | 77,94 | 79,28 | 1,63% | - |
| 23.09.2025 | 77,74 | 78,91 | 77,40 | 78,01 | -0,47% | - |
| 22.09.2025 | 78,78 | 78,78 | 77,04 | 78,38 | 0,24% | 37,00 |
| 19.09.2025 | 78,28 | 78,78 | 77,71 | 78,19 | 0,08% | 2,00 |
| 18.09.2025 | 78,08 | 79,18 | 77,95 | 78,13 | 0,23% | 2,00 |
| 17.09.2025 | 76,62 | 78,44 | 76,62 | 77,95 | 1,55% | - |
| 16.09.2025 | 77,92 | 77,92 | 76,20 | 76,76 | -0,66% | - |
| 15.09.2025 | 79,72 | 80,04 | 77,13 | 77,27 | -3,07% | - |
| 12.09.2025 | 80,39 | 80,63 | 79,71 | 79,72 | -0,39% | - |
| 11.09.2025 | 79,12 | 80,03 | 78,95 | 80,03 | 1,51% | - |
| 10.09.2025 | 79,73 | 80,75 | 78,63 | 78,84 | -1,30% | 90,00 |
| 09.09.2025 | 81,11 | 81,35 | 79,84 | 79,88 | -1,54% | 5,00 |
| 08.09.2025 | 80,81 | 81,22 | 79,95 | 81,13 | 0,36% | 21,00 |
| 05.09.2025 | 81,97 | 82,12 | 80,27 | 80,84 | -1,39% | - |
| 04.09.2025 | 81,69 | 82,06 | 81,08 | 81,98 | 0,33% | 50,00 |
| 03.09.2025 | 81,67 | 82,09 | 81,04 | 81,71 | -0,31% | 1,00 |
| 02.09.2025 | 83,25 | 83,43 | 81,13 | 81,96 | -1,54% | - |
| 01.09.2025 | 82,31 | 83,33 | 82,31 | 83,24 | 0,35% | 44,00 |
| 29.08.2025 | 82,35 | 83,35 | 82,06 | 82,95 | 0,72% | - |
| 28.08.2025 | 82,61 | 82,94 | 81,58 | 82,36 | -0,36% | 8,00 |
| 27.08.2025 | 82,47 | 83,57 | 82,47 | 82,66 | 0,27% | - |
| 26.08.2025 | 83,27 | 83,27 | 81,76 | 82,44 | -1,13% | - |
| 25.08.2025 | 82,47 | 83,86 | 82,36 | 83,38 | 1,14% | 183,00 |
| 22.08.2025 | 83,07 | 84,37 | 82,32 | 82,44 | -0,71% | 21,00 |
| 21.08.2025 | 83,09 | 83,55 | 82,30 | 83,03 | 0,11% | - |
| 20.08.2025 | 83,19 | 84,30 | 82,23 | 82,94 | -0,26% | 31,00 |
| 19.08.2025 | 81,32 | 83,20 | 81,13 | 83,16 | 2,12% | 1,00 |
| 18.08.2025 | 81,47 | 82,67 | 81,08 | 81,43 | -0,05% | - |
| 15.08.2025 | 81,67 | 82,29 | 81,38 | 81,47 | -0,26% | 31,00 |
| 14.08.2025 | 81,93 | 82,47 | 81,24 | 81,68 | -0,52% | - |
| 13.08.2025 | 80,98 | 82,14 | 79,22 | 82,11 | 1,07% | 4,00 |
| 12.08.2025 | 81,43 | 81,70 | 80,51 | 81,24 | -0,29% | 143,00 |
| 11.08.2025 | 79,94 | 81,53 | 79,77 | 81,48 | 1,24% | 1,00 |
| 08.08.2025 | 79,32 | 80,48 | 79,20 | 80,48 | 1,30% | - |
| 07.08.2025 | 78,74 | 80,09 | 78,41 | 79,45 | 0,86% | 261,00 |
| 06.08.2025 | 79,20 | 79,54 | 77,74 | 78,77 | -0,62% | 1,00 |
| 05.08.2025 | 80,15 | 80,66 | 79,13 | 79,26 | -1,25% | 60,00 |
| 04.08.2025 | 80,51 | 80,73 | 79,13 | 80,26 | 0,68% | 2,00 |
| 01.08.2025 | 79,83 | 80,17 | 78,25 | 79,72 | -0,35% | 2,00 |
| 31.07.2025 | 80,89 | 82,67 | 79,66 | 80,00 | -1,94% | 185,00 |
| 30.07.2025 | 79,84 | 83,05 | 79,58 | 81,58 | 2,50% | 27,00 |
| 29.07.2025 | 88,52 | 88,52 | 79,25 | 79,59 | -10,04% | 163,00 |
| 28.07.2025 | 89,15 | 91,75 | 87,99 | 88,47 | 0,51% | 29,00 |
| 25.07.2025 | 87,49 | 88,93 | 87,43 | 88,02 | 0,53% | 3,00 |
| 24.07.2025 | 87,40 | 89,00 | 87,10 | 87,56 | 0,02% | 8,00 |
| 23.07.2025 | 87,87 | 88,57 | 87,20 | 87,54 | -0,40% | 10,00 |
| 22.07.2025 | 89,01 | 89,01 | 86,85 | 87,89 | 0,23% | 13,00 |
| 21.07.2025 | 89,39 | 89,51 | 87,61 | 87,69 | -1,82% | 101,00 |
| 18.07.2025 | 89,79 | 90,14 | 89,13 | 89,32 | -0,67% | - |
| 17.07.2025 | 90,14 | 90,76 | 89,50 | 89,92 | -0,29% | - |
| 16.07.2025 | 91,58 | 92,32 | 89,27 | 90,18 | -1,61% | 100,00 |
| 15.07.2025 | 92,55 | 92,82 | 91,45 | 91,66 | -0,97% | - |
| 14.07.2025 | 90,38 | 92,58 | 90,38 | 92,56 | 1,37% | 3,00 |
| 11.07.2025 | 92,34 | 92,36 | 91,17 | 91,31 | -0,89% | 2.158,00 |
| 10.07.2025 | 92,26 | 92,80 | 91,65 | 92,13 | -0,12% | 1,00 |
| 09.07.2025 | 91,49 | 92,34 | 91,21 | 92,24 | 0,80% | 2.158,00 |
| 08.07.2025 | 92,09 | 92,32 | 91,16 | 91,51 | -0,45% | 2,00 |
| 07.07.2025 | 91,74 | 92,86 | 91,59 | 91,92 | 0,21% | - |
| 04.07.2025 | 92,48 | 92,48 | 91,64 | 91,73 | -0,74% | - |
| 03.07.2025 | 91,45 | 92,61 | 91,33 | 92,41 | 1,17% | 2,00 |
| 02.07.2025 | 92,00 | 93,00 | 90,12 | 91,34 | -1,15% | - |
| 01.07.2025 | 94,07 | 94,21 | 91,51 | 92,40 | -1,85% | - |
| 30.06.2025 | 93,39 | 94,32 | 92,97 | 94,14 | 0,43% | - |
| 27.06.2025 | 93,39 | 94,57 | 92,75 | 93,74 | 0,22% | - |
| 26.06.2025 | 92,96 | 93,58 | 92,11 | 93,53 | 0,60% | - |
| 25.06.2025 | 95,59 | 96,03 | 92,59 | 92,97 | -2,71% | - |
| 24.06.2025 | 95,36 | 96,45 | 94,00 | 95,56 | -0,25% | - |
| 23.06.2025 | 94,31 | 95,82 | 94,22 | 95,80 | 1,49% | 6,00 |
| 20.06.2025 | 93,47 | 95,27 | 93,47 | 94,39 | 0,98% | - |
| 19.06.2025 | 95,01 | 95,01 | 93,47 | 93,47 | -0,94% | - |
| 18.06.2025 | 94,19 | 94,69 | 93,61 | 94,36 | 0,34% | - |
| 17.06.2025 | 92,70 | 94,60 | 91,96 | 94,04 | 1,64% | - |
| 16.06.2025 | 92,28 | 92,80 | 91,39 | 92,52 | 0,23% | - |
| 13.06.2025 | 92,20 | 93,70 | 91,25 | 92,31 | 0,05% | - |
| 12.06.2025 | 91,01 | 92,50 | 89,74 | 92,26 | 1,46% | - |
| 11.06.2025 | 92,52 | 94,12 | 89,07 | 90,93 | -1,48% | 51,00 |
| 10.06.2025 | 94,45 | 95,10 | 91,08 | 92,30 | -2,18% | 11,00 |
| 09.06.2025 | 97,00 | 97,23 | 92,81 | 94,36 | -2,80% | - |
| 06.06.2025 | 96,53 | 97,85 | 96,15 | 97,08 | 1,02% | 12,00 |
| 05.06.2025 | 97,40 | 97,69 | 95,17 | 96,10 | -1,35% | - |
| 04.06.2025 | 99,12 | 99,30 | 97,42 | 97,42 | -1,69% | - |
| 03.06.2025 | 99,02 | 99,84 | 97,34 | 99,09 | 0,06% | - |
| 02.06.2025 | 99,66 | 99,85 | 97,32 | 99,03 | -0,35% | 101,00 |
| 30.05.2025 | 98,26 | 99,73 | 98,22 | 99,38 | 1,15% | - |
| 29.05.2025 | 98,58 | 100,11 | 97,25 | 98,25 | 0,07% | - |
| 28.05.2025 | 98,90 | 99,31 | 98,12 | 98,18 | -0,68% | 30,00 |
| 27.05.2025 | 98,18 | 99,07 | 97,16 | 98,85 | 0,47% | - |
| 26.05.2025 | 97,52 | 98,43 | 97,12 | 98,39 | 0,87% | - |
| 23.05.2025 | 97,80 | 98,17 | 96,11 | 97,54 | -0,29% | - |
| 22.05.2025 | 97,93 | 98,58 | 97,15 | 97,82 | -0,19% | - |
| 21.05.2025 | 99,32 | 100,84 | 97,67 | 98,01 | -1,70% | - |
| 20.05.2025 | 100,06 | 100,38 | 98,98 | 99,71 | 0,13% | - |
| 19.05.2025 | 99,10 | 100,25 | 98,30 | 99,58 | -0,64% | 21,00 |
| 16.05.2025 | 98,78 | 100,35 | 98,51 | 100,23 | 1,47% | 10,00 |
| 15.05.2025 | 96,88 | 99,02 | 95,92 | 98,77 | 1,97% | - |