68,850€
0,91%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 68,27 | 68,54 | 68,20 | 68,29 | 0,09% | - |
| 03.12.2025 | 68,64 | 69,18 | 67,96 | 68,23 | -1,14% | 2,00 |
| 02.12.2025 | 69,94 | 70,48 | 68,68 | 69,02 | -1,37% | - |
| 01.12.2025 | 69,49 | 70,85 | 68,96 | 69,98 | 0,72% | - |
| 28.11.2025 | 69,65 | 70,11 | 69,26 | 69,48 | -0,17% | - |
| 27.11.2025 | 70,12 | 71,01 | 69,24 | 69,60 | 0,12% | - |
| 26.11.2025 | 69,59 | 70,22 | 69,03 | 69,52 | -0,03% | - |
| 25.11.2025 | 68,81 | 69,70 | 68,53 | 69,54 | 0,97% | - |
| 24.11.2025 | 69,73 | 69,91 | 68,59 | 68,87 | -1,50% | 27,00 |
| 21.11.2025 | 68,41 | 70,55 | 68,41 | 69,92 | 1,20% | 42,00 |
| 20.11.2025 | 68,34 | 69,32 | 67,99 | 69,09 | 1,36% | - |
| 19.11.2025 | 68,99 | 69,89 | 67,68 | 68,16 | -1,60% | - |
| 18.11.2025 | 69,63 | 70,69 | 68,81 | 69,27 | -0,39% | 3,00 |
| 17.11.2025 | 69,07 | 70,71 | 69,07 | 69,54 | -0,01% | 1,00 |
| 14.11.2025 | 68,88 | 69,95 | 68,29 | 69,55 | 0,74% | 41,00 |
| 13.11.2025 | 69,19 | 69,91 | 68,78 | 69,04 | -0,75% | 1,00 |
| 12.11.2025 | 69,11 | 69,62 | 68,71 | 69,56 | 0,93% | - |
| 11.11.2025 | 68,56 | 69,11 | 67,51 | 68,92 | 1,09% | 2,00 |
| 10.11.2025 | 67,93 | 69,10 | 66,56 | 68,18 | 0,69% | 8,00 |
| 07.11.2025 | 66,28 | 68,25 | 65,51 | 67,71 | 2,17% | 60,00 |
| 06.11.2025 | 67,41 | 67,64 | 66,14 | 66,27 | -2,76% | 2,00 |
| 05.11.2025 | 68,69 | 69,03 | 67,83 | 68,15 | -0,86% | 30,00 |
| 04.11.2025 | 67,61 | 68,79 | 66,93 | 68,74 | 1,70% | 1,00 |
| 03.11.2025 | 69,30 | 70,27 | 66,79 | 67,59 | -2,40% | 42,00 |
| 31.10.2025 | 69,56 | 69,92 | 68,63 | 69,25 | -0,32% | 15,00 |
| 30.10.2025 | 69,83 | 70,46 | 68,62 | 69,47 | 0,67% | 37,00 |
| 29.10.2025 | 70,71 | 72,13 | 68,68 | 69,01 | -2,67% | - |
| 28.10.2025 | 77,30 | 77,30 | 69,82 | 70,90 | -5,97% | 53,00 |
| 27.10.2025 | 75,71 | 76,86 | 74,99 | 75,40 | -0,53% | - |
| 24.10.2025 | 76,42 | 76,85 | 75,66 | 75,80 | -0,82% | - |
| 23.10.2025 | 76,41 | 78,45 | 76,08 | 76,43 | -0,12% | - |
| 22.10.2025 | 76,11 | 76,72 | 75,35 | 76,52 | 0,53% | 24,00 |
| 21.10.2025 | 75,41 | 76,87 | 75,07 | 76,12 | 1,21% | 22,00 |
| 20.10.2025 | 75,71 | 76,19 | 74,44 | 75,21 | 0,08% | - |
| 17.10.2025 | 74,80 | 75,82 | 74,05 | 75,15 | -0,45% | 5,00 |
| 16.10.2025 | 80,89 | 81,17 | 74,97 | 75,49 | -6,68% | 72,00 |
| 15.10.2025 | 81,86 | 82,46 | 80,33 | 80,89 | -0,83% | 21,00 |
| 14.10.2025 | 81,87 | 82,46 | 81,14 | 81,57 | -0,74% | - |
| 13.10.2025 | 82,77 | 84,31 | 81,90 | 82,18 | -0,19% | 4,00 |
| 10.10.2025 | 82,59 | 83,96 | 82,06 | 82,34 | -0,15% | - |
| 09.10.2025 | 82,53 | 82,98 | 81,92 | 82,46 | -0,28% | 10,00 |
| 08.10.2025 | 82,27 | 83,19 | 81,77 | 82,69 | 1,17% | - |
| 07.10.2025 | 80,65 | 81,84 | 80,22 | 81,73 | 1,48% | - |
| 06.10.2025 | 80,87 | 81,49 | 80,19 | 80,54 | -0,46% | 27,00 |
| 03.10.2025 | 79,78 | 81,18 | 78,79 | 80,91 | 1,42% | - |
| 02.10.2025 | 79,08 | 80,06 | 77,99 | 79,78 | 0,77% | - |
| 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% | - |