87,990€
0,49%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 97,55 | 97,85 | 95,48 | 96,86 | -0,63% | 14,00 |
| 13.05.2025 | 99,90 | 100,70 | 97,41 | 97,47 | -2,32% | - |
| 12.05.2025 | 100,12 | 102,60 | 97,95 | 99,78 | 0,86% | 29,00 |
| 09.05.2025 | 99,32 | 99,42 | 98,10 | 98,93 | -0,44% | - |
| 08.05.2025 | 98,42 | 100,58 | 98,42 | 99,37 | 0,91% | - |
| 07.05.2025 | 98,66 | 98,67 | 97,20 | 98,47 | 1,32% | - |
| 06.05.2025 | 97,37 | 98,01 | 96,40 | 97,19 | -0,34% | - |
| 05.05.2025 | 97,86 | 97,91 | 95,86 | 97,52 | -0,31% | - |
| 02.05.2025 | 97,64 | 98,12 | 96,04 | 97,82 | 0,22% | - |
| 30.04.2025 | 95,05 | 97,61 | 93,60 | 97,61 | 2,81% | 39,00 |
| 29.04.2025 | 99,75 | 100,85 | 92,34 | 94,94 | -5,60% | 5,00 |
| 28.04.2025 | 100,08 | 101,63 | 99,79 | 100,58 | -0,05% | 115,00 |
| 25.04.2025 | 103,38 | 104,10 | 97,80 | 100,63 | -2,87% | - |
| 24.04.2025 | 104,48 | 104,68 | 101,98 | 103,60 | -0,86% | 69,00 |
| 23.04.2025 | 102,93 | 105,18 | 102,90 | 104,50 | 1,48% | - |
| 22.04.2025 | 103,15 | 103,15 | 98,10 | 102,98 | -0,07% | - |
| 17.04.2025 | 104,23 | 105,70 | 102,93 | 103,05 | -1,22% | - |
| 16.04.2025 | 105,40 | 106,50 | 103,75 | 104,33 | -1,51% | - |
| 15.04.2025 | 106,53 | 109,35 | 105,35 | 105,93 | -0,61% | 4,00 |
| 14.04.2025 | 106,33 | 107,33 | 104,55 | 106,58 | 1,69% | 20,00 |
| 11.04.2025 | 104,68 | 105,30 | 101,73 | 104,80 | 0,22% | 4,00 |
| 10.04.2025 | 106,03 | 106,95 | 102,38 | 104,58 | -1,92% | - |
| 09.04.2025 | 102,45 | 106,95 | 99,13 | 106,63 | 4,08% | - |
| 08.04.2025 | 102,65 | 107,28 | 101,15 | 102,45 | -0,75% | 10,00 |
| 07.04.2025 | 104,93 | 104,93 | 91,50 | 103,23 | -1,74% | 140,00 |
| 04.04.2025 | 112,45 | 112,63 | 104,75 | 105,05 | -6,97% | - |
| 03.04.2025 | 114,30 | 114,30 | 106,00 | 112,93 | -1,46% | 15,00 |
| 02.04.2025 | 114,83 | 115,33 | 113,05 | 114,60 | -0,37% | - |
| 01.04.2025 | 115,00 | 116,38 | 114,33 | 115,03 | -0,07% | 18,00 |
| 31.03.2025 | 113,48 | 115,53 | 112,95 | 115,10 | 1,39% | - |
| 28.03.2025 | 113,83 | 114,70 | 112,53 | 113,53 | -0,18% | 45,00 |
| 27.03.2025 | 113,03 | 114,13 | 112,48 | 113,73 | 0,44% | 75,00 |
| 26.03.2025 | 112,58 | 113,73 | 112,15 | 113,23 | 0,64% | 8,00 |
| 25.03.2025 | 111,30 | 112,60 | 109,80 | 112,50 | 0,47% | 20,00 |
| 24.03.2025 | 109,63 | 112,30 | 109,43 | 111,98 | 2,24% | 89,00 |
| 21.03.2025 | 110,45 | 111,05 | 108,98 | 109,53 | -0,77% | 18,00 |
| 20.03.2025 | 109,98 | 111,63 | 109,68 | 110,38 | 0,36% | 90,00 |
| 19.03.2025 | 109,20 | 110,15 | 108,93 | 109,98 | 0,43% | 14,00 |
| 18.03.2025 | 109,68 | 110,58 | 108,75 | 109,50 | -0,39% | - |
| 17.03.2025 | 108,45 | 110,00 | 107,70 | 109,93 | 1,24% | 11,00 |
| 14.03.2025 | 108,73 | 109,60 | 108,08 | 108,58 | -0,07% | - |
| 13.03.2025 | 107,73 | 109,03 | 107,43 | 108,65 | 0,88% | 2,00 |
| 12.03.2025 | 107,88 | 109,20 | 105,80 | 107,70 | -0,21% | 133,00 |
| 11.03.2025 | 110,60 | 111,43 | 107,50 | 107,93 | -2,26% | - |
| 10.03.2025 | 109,50 | 111,90 | 107,83 | 110,43 | 0,94% | 255,00 |
| 07.03.2025 | 110,05 | 110,05 | 107,05 | 109,40 | -0,45% | - |
| 06.03.2025 | 110,85 | 110,85 | 108,15 | 109,90 | -0,86% | 44,00 |
| 05.03.2025 | 112,15 | 112,73 | 110,08 | 110,85 | -1,42% | - |