106,500€
0,95%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 105,75 | 107,15 | 105,60 | 106,50 | 0,95% | - |
| 21.11.2024 | 103,95 | 106,28 | 103,75 | 105,50 | 1,61% | 170,00 |
| 20.11.2024 | 103,20 | 104,33 | 103,15 | 103,83 | 0,63% | 45,00 |
| 19.11.2024 | 103,98 | 104,50 | 102,30 | 103,18 | -0,75% | 102,00 |
| 18.11.2024 | 104,40 | 104,50 | 101,06 | 103,95 | -0,43% | 10,00 |
| 15.11.2024 | 104,23 | 104,80 | 103,08 | 104,40 | 0,14% | 14,00 |
| 14.11.2024 | 105,98 | 107,45 | 103,90 | 104,25 | -1,63% | - |
| 13.11.2024 | 105,83 | 107,75 | 105,38 | 105,98 | 0,14% | 10,00 |
| 12.11.2024 | 104,98 | 106,80 | 104,88 | 105,83 | 0,83% | - |
| 11.11.2024 | 104,93 | 106,63 | 104,65 | 104,95 | 0,02% | 51,00 |
| 08.11.2024 | 102,15 | 105,83 | 102,15 | 104,93 | 2,72% | 14,00 |
| 07.11.2024 | 103,35 | 103,35 | 101,53 | 102,15 | -0,99% | 5,00 |
| 06.11.2024 | 102,03 | 106,53 | 100,55 | 103,18 | 4,88% | 162,00 |
| 05.11.2024 | 96,68 | 98,37 | 96,40 | 98,37 | 1,74% | - |
| 04.11.2024 | 95,76 | 96,99 | 95,33 | 96,69 | 0,58% | 192,00 |
| 01.11.2024 | 96,17 | 97,14 | 95,77 | 96,13 | -0,23% | 30,00 |
| 31.10.2024 | 97,50 | 99,29 | 96,19 | 96,35 | -1,02% | - |
| 30.10.2024 | 97,10 | 99,00 | 96,61 | 97,34 | 0,23% | - |
| 29.10.2024 | 96,65 | 98,97 | 95,49 | 97,12 | 0,86% | - |
| 28.10.2024 | 96,33 | 98,23 | 95,28 | 96,29 | -0,02% | 78,00 |
| 25.10.2024 | 97,24 | 97,85 | 96,16 | 96,31 | -0,92% | - |
| 24.10.2024 | 98,33 | 98,64 | 97,20 | 97,20 | -1,19% | - |
| 23.10.2024 | 97,68 | 98,70 | 97,08 | 98,37 | 0,71% | - |
| 22.10.2024 | 97,84 | 98,40 | 96,32 | 97,68 | -0,17% | - |
| 21.10.2024 | 97,74 | 98,75 | 97,37 | 97,85 | 0,11% | 30,00 |
| 18.10.2024 | 98,41 | 98,85 | 97,08 | 97,74 | -0,68% | - |
| 17.10.2024 | 97,90 | 99,38 | 97,85 | 98,41 | 0,53% | 51,00 |
| 16.10.2024 | 97,18 | 98,14 | 96,65 | 97,89 | 0,74% | - |
| 15.10.2024 | 96,91 | 98,75 | 96,91 | 97,17 | 0,28% | 121,00 |
| 14.10.2024 | 95,68 | 97,45 | 95,68 | 96,90 | 1,18% | - |
| 11.10.2024 | 94,79 | 96,06 | 94,57 | 95,77 | 0,88% | - |
| 10.10.2024 | 96,77 | 97,68 | 94,16 | 94,93 | -2,02% | 50,00 |
| 09.10.2024 | 96,47 | 97,21 | 94,99 | 96,89 | 0,90% | - |
| 08.10.2024 | 93,06 | 96,52 | 92,83 | 96,03 | 3,10% | - |
| 07.10.2024 | 95,90 | 96,60 | 92,51 | 93,14 | -3,25% | 50,00 |
| 04.10.2024 | 94,87 | 96,60 | 94,81 | 96,27 | 1,50% | - |
| 03.10.2024 | 95,12 | 96,69 | 94,43 | 94,85 | -0,39% | 32,00 |
| 02.10.2024 | 94,95 | 95,37 | 94,54 | 95,22 | 0,33% | 25,00 |
| 01.10.2024 | 93,04 | 95,47 | 92,91 | 94,91 | 2,01% | - |
| 30.09.2024 | 91,96 | 93,15 | 91,44 | 93,04 | 1,15% | 187,00 |
| 27.09.2024 | 92,17 | 92,54 | 91,70 | 91,98 | -0,21% | - |
| 26.09.2024 | 92,29 | 93,26 | 91,67 | 92,17 | -0,13% | 160,00 |
| 25.09.2024 | 92,45 | 93,16 | 92,01 | 92,29 | -0,11% | 40,00 |
| 24.09.2024 | 92,00 | 93,21 | 90,91 | 92,39 | 0,56% | 98,00 |
| 23.09.2024 | 90,41 | 91,97 | 90,41 | 91,88 | 1,72% | - |
| 20.09.2024 | 90,89 | 91,78 | 89,40 | 90,33 | -0,73% | 71,00 |
| 19.09.2024 | 92,21 | 93,44 | 90,74 | 90,99 | -1,47% | - |
| 18.09.2024 | 92,78 | 93,42 | 91,41 | 92,35 | -0,54% | 4,00 |
| 17.09.2024 | 93,52 | 94,91 | 92,50 | 92,85 | -0,82% | - |
| 16.09.2024 | 93,04 | 94,08 | 92,63 | 93,62 | 0,54% | - |
| 13.09.2024 | 92,17 | 93,19 | 91,29 | 93,12 | 0,92% | - |
| 12.09.2024 | 91,46 | 92,49 | 90,70 | 92,27 | 0,90% | 13,00 |
| 11.09.2024 | 93,60 | 93,60 | 90,32 | 91,45 | -2,21% | - |
| 10.09.2024 | 94,00 | 95,15 | 93,48 | 93,52 | -0,34% | 85,00 |
| 09.09.2024 | 93,70 | 94,94 | 93,63 | 93,84 | 0,09% | - |
| 06.09.2024 | 94,17 | 94,98 | 93,39 | 93,76 | -0,44% | 88,00 |
| 05.09.2024 | 95,50 | 95,82 | 93,49 | 94,17 | -1,45% | - |
| 04.09.2024 | 95,06 | 95,69 | 94,51 | 95,56 | 0,77% | - |
| 03.09.2024 | 95,36 | 95,79 | 94,59 | 94,83 | -0,56% | 52,00 |
| 02.09.2024 | 95,06 | 95,54 | 94,83 | 95,36 | 0,15% | - |
| 30.08.2024 | 94,55 | 95,42 | 94,31 | 95,22 | 0,73% | 90,00 |
| 29.08.2024 | 93,26 | 94,79 | 93,14 | 94,53 | 1,36% | - |
| 28.08.2024 | 92,11 | 93,62 | 92,11 | 93,26 | 1,23% | - |
| 27.08.2024 | 91,60 | 92,21 | 91,39 | 92,13 | 0,60% | 13,00 |
| 26.08.2024 | 91,22 | 91,98 | 91,17 | 91,58 | 0,39% | 160,00 |
| 23.08.2024 | 93,40 | 93,63 | 90,98 | 91,22 | -2,42% | - |
| 22.08.2024 | 93,04 | 93,55 | 92,60 | 93,48 | 0,85% | - |
| 21.08.2024 | 92,59 | 93,07 | 92,22 | 92,69 | 0,12% | 100,00 |
| 20.08.2024 | 92,59 | 93,00 | 92,20 | 92,58 | 0,03% | - |
| 19.08.2024 | 92,47 | 92,86 | 92,01 | 92,55 | 0,13% | 6,00 |
| 16.08.2024 | 92,23 | 92,66 | 91,82 | 92,43 | 0,39% | - |
| 15.08.2024 | 92,05 | 93,37 | 91,66 | 92,07 | 0,07% | 31,00 |
| 14.08.2024 | 90,91 | 92,04 | 90,41 | 92,01 | 1,19% | 22,00 |
| 13.08.2024 | 90,69 | 91,36 | 90,40 | 90,93 | 0,28% | - |
| 12.08.2024 | 91,90 | 93,19 | 90,68 | 90,68 | -1,37% | 22,00 |
| 09.08.2024 | 91,88 | 92,46 | 91,31 | 91,94 | 0,04% | - |
| 08.08.2024 | 90,45 | 92,21 | 90,20 | 91,90 | 1,65% | 11,00 |
| 07.08.2024 | 90,91 | 92,62 | 90,21 | 90,41 | -0,64% | 6,00 |
| 06.08.2024 | 89,84 | 92,19 | 89,84 | 90,99 | 1,21% | - |
| 05.08.2024 | 92,77 | 92,77 | 87,75 | 89,90 | -3,09% | 320,00 |
| 02.08.2024 | 93,44 | 93,44 | 90,85 | 92,77 | -0,67% | 161,00 |
| 01.08.2024 | 92,10 | 93,48 | 91,88 | 93,40 | 1,61% | 11,00 |
| 31.07.2024 | 92,23 | 93,36 | 91,00 | 91,92 | -0,55% | 260,00 |
| 30.07.2024 | 91,16 | 92,71 | 91,07 | 92,43 | 1,55% | - |
| 29.07.2024 | 91,36 | 92,85 | 90,82 | 91,02 | -0,24% | - |
| 26.07.2024 | 89,84 | 91,42 | 89,74 | 91,24 | 1,51% | - |
| 25.07.2024 | 90,01 | 91,05 | 89,61 | 89,88 | -0,07% | - |
| 24.07.2024 | 90,89 | 90,89 | 89,15 | 89,94 | -0,45% | 76,00 |
| 23.07.2024 | 85,54 | 91,25 | 85,35 | 90,35 | 5,48% | - |
| 22.07.2024 | 84,97 | 86,03 | 84,91 | 85,66 | 0,81% | 49,00 |
| 19.07.2024 | 85,64 | 86,00 | 84,84 | 84,97 | -0,78% | - |
| 18.07.2024 | 85,56 | 86,19 | 84,78 | 85,64 | 0,12% | - |
| 17.07.2024 | 85,68 | 86,13 | 84,93 | 85,54 | -0,14% | - |
| 16.07.2024 | 85,64 | 86,40 | 85,39 | 85,66 | 0,02% | 6,00 |
| 15.07.2024 | 85,84 | 86,44 | 85,38 | 85,64 | -0,45% | 11,00 |
| 12.07.2024 | 84,63 | 86,30 | 84,41 | 86,03 | 1,61% | 32,00 |
| 11.07.2024 | 83,94 | 84,81 | 83,37 | 84,67 | 0,86% | - |
| 10.07.2024 | 83,31 | 84,10 | 83,15 | 83,95 | 0,73% | - |
| 09.07.2024 | 83,68 | 85,33 | 83,20 | 83,34 | -0,41% | - |
| 08.07.2024 | 83,44 | 84,22 | 83,41 | 83,68 | 0,59% | 4,00 |