49,850€
-0,95%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 50,39 | 50,89 | 49,41 | 49,72 | -1,21% | - |
| 21.05.2026 | 49,40 | 50,51 | 48,59 | 50,33 | 1,77% | - |
| 20.05.2026 | 50,10 | 50,33 | 48,73 | 49,46 | -1,41% | - |
| 19.05.2026 | 50,43 | 51,47 | 49,80 | 50,16 | -0,08% | 100,00 |
| 18.05.2026 | 48,30 | 50,46 | 47,98 | 50,20 | 3,72% | - |
| 15.05.2026 | 48,26 | 49,24 | 47,54 | 48,40 | 1,26% | - |
| 14.05.2026 | 46,72 | 48,08 | 46,27 | 47,80 | 3,77% | 110,00 |
| 13.05.2026 | 47,50 | 47,78 | 45,97 | 46,07 | -3,18% | 51,00 |
| 12.05.2026 | 47,07 | 48,39 | 46,94 | 47,58 | 0,95% | - |
| 11.05.2026 | 47,86 | 48,13 | 46,87 | 47,13 | -1,21% | 202,00 |
| 08.05.2026 | 49,51 | 49,70 | 47,63 | 47,71 | -3,57% | - |
| 07.05.2026 | 47,88 | 49,90 | 47,88 | 49,47 | 2,31% | 10,00 |
| 06.05.2026 | 49,17 | 49,75 | 48,20 | 48,36 | -1,52% | 40,00 |
| 05.05.2026 | 49,32 | 49,63 | 48,71 | 49,10 | -0,22% | 23,00 |
| 04.05.2026 | 49,17 | 50,29 | 48,83 | 49,21 | -4,06% | - |
| 30.04.2026 | 53,34 | 53,34 | 50,00 | 51,29 | -3,21% | 23,00 |
| 29.04.2026 | 53,91 | 54,65 | 52,77 | 52,99 | -0,53% | - |
| 28.04.2026 | 56,45 | 57,22 | 52,69 | 53,27 | -5,73% | 47,00 |
| 27.04.2026 | 56,17 | 57,15 | 55,79 | 56,51 | 0,53% | - |
| 24.04.2026 | 57,82 | 58,18 | 56,19 | 56,21 | -2,75% | - |
| 23.04.2026 | 58,02 | 58,23 | 57,37 | 57,80 | -0,29% | - |
| 22.04.2026 | 58,73 | 59,23 | 57,58 | 57,97 | -1,51% | 2,00 |
| 21.04.2026 | 57,56 | 58,89 | 57,56 | 58,86 | 2,45% | - |
| 20.04.2026 | 57,56 | 58,42 | 57,11 | 57,45 | -0,59% | - |
| 17.04.2026 | 58,41 | 58,84 | 57,59 | 57,79 | -0,94% | - |
| 16.04.2026 | 57,12 | 58,63 | 57,11 | 58,34 | 1,83% | 151,00 |
| 15.04.2026 | 56,41 | 57,63 | 56,32 | 57,29 | 1,42% | - |
| 14.04.2026 | 57,45 | 57,61 | 56,27 | 56,49 | -1,17% | - |
| 13.04.2026 | 55,35 | 57,32 | 55,28 | 57,16 | 3,08% | - |
| 10.04.2026 | 57,38 | 57,45 | 54,96 | 55,45 | -3,50% | - |
| 09.04.2026 | 58,13 | 58,22 | 56,88 | 57,46 | -0,88% | - |
| 08.04.2026 | 57,23 | 58,70 | 56,18 | 57,97 | 1,19% | - |
| 07.04.2026 | 56,88 | 57,81 | 56,85 | 57,29 | 0,40% | - |
| 02.04.2026 | 55,54 | 57,33 | 55,14 | 57,06 | 2,64% | 25,00 |
| 01.04.2026 | 56,44 | 56,84 | 54,86 | 55,59 | -1,49% | - |
| 31.03.2026 | 56,96 | 57,65 | 55,93 | 56,43 | -0,98% | - |
| 30.03.2026 | 55,11 | 57,59 | 55,11 | 56,99 | 2,13% | - |
| 27.03.2026 | 56,65 | 56,85 | 55,70 | 55,80 | -0,50% | 12,00 |
| 26.03.2026 | 55,39 | 56,74 | 55,17 | 56,08 | 0,59% | - |
| 25.03.2026 | 57,83 | 57,92 | 54,75 | 55,75 | -3,40% | - |
| 24.03.2026 | 57,59 | 58,28 | 57,13 | 57,71 | 0,35% | 40,00 |
| 23.03.2026 | 58,04 | 59,34 | 57,30 | 57,51 | -1,63% | - |
| 20.03.2026 | 57,59 | 59,08 | 57,23 | 58,46 | 1,65% | - |
| 19.03.2026 | 58,62 | 59,09 | 57,30 | 57,51 | -1,79% | - |
| 18.03.2026 | 59,23 | 59,68 | 57,76 | 58,56 | -1,63% | - |
| 17.03.2026 | 60,12 | 61,03 | 59,17 | 59,53 | -0,98% | - |
| 16.03.2026 | 59,64 | 60,25 | 59,24 | 60,12 | 0,28% | 1,00 |
| 13.03.2026 | 58,88 | 60,21 | 58,57 | 59,95 | 1,42% | 59,00 |
| 12.03.2026 | 59,02 | 60,04 | 58,71 | 59,11 | -0,47% | 5,00 |
| 11.03.2026 | 58,94 | 59,53 | 58,41 | 59,39 | 0,17% | - |
| 10.03.2026 | 61,18 | 61,47 | 58,61 | 59,29 | -2,99% | 3,00 |
| 09.03.2026 | 62,73 | 63,31 | 60,94 | 61,12 | -3,32% | - |
| 06.03.2026 | 62,98 | 63,30 | 62,35 | 63,22 | -0,32% | - |
| 05.03.2026 | 61,55 | 63,55 | 61,39 | 63,42 | 2,97% | - |
| 04.03.2026 | 62,14 | 62,45 | 60,88 | 61,59 | -1,12% | - |
| 03.03.2026 | 61,90 | 62,84 | 60,97 | 62,29 | -0,02% | 2,00 |
| 02.03.2026 | 60,18 | 62,33 | 59,50 | 62,30 | 2,47% | - |
| 27.02.2026 | 60,93 | 61,58 | 59,10 | 60,80 | 0,68% | 432,00 |
| 26.02.2026 | 59,31 | 60,80 | 58,78 | 60,39 | 1,68% | - |
| 25.02.2026 | 59,32 | 59,84 | 58,71 | 59,39 | 0,10% | - |
| 24.02.2026 | 58,65 | 59,62 | 58,28 | 59,33 | 0,88% | - |
| 23.02.2026 | 59,05 | 59,30 | 58,30 | 58,81 | -0,64% | - |
| 20.02.2026 | 59,16 | 59,59 | 58,44 | 59,19 | 0,65% | - |
| 19.02.2026 | 59,12 | 59,70 | 58,57 | 58,81 | -0,39% | - |
| 18.02.2026 | 58,58 | 59,19 | 57,89 | 59,04 | 1,39% | - |
| 17.02.2026 | 57,82 | 59,14 | 57,66 | 58,23 | 0,67% | - |
| 16.02.2026 | 57,69 | 58,17 | 57,69 | 57,84 | 0,63% | - |
| 13.02.2026 | 58,57 | 59,41 | 57,35 | 57,48 | -1,93% | - |
| 12.02.2026 | 56,75 | 58,68 | 56,18 | 58,61 | 3,92% | - |
| 11.02.2026 | 56,83 | 57,37 | 55,37 | 56,40 | -1,09% | - |
| 10.02.2026 | 58,05 | 58,77 | 56,70 | 57,02 | -0,94% | 1,00 |
| 09.02.2026 | 62,45 | 62,45 | 57,43 | 57,56 | -7,92% | 308,00 |
| 06.02.2026 | 61,70 | 62,62 | 61,35 | 62,51 | 1,51% | 7,00 |
| 05.02.2026 | 60,81 | 63,71 | 60,81 | 61,58 | -2,28% | - |
| 04.02.2026 | 60,74 | 63,36 | 59,46 | 63,02 | 3,96% | 235,00 |
| 03.02.2026 | 60,45 | 61,24 | 59,78 | 60,62 | -0,02% | 40,00 |
| 02.02.2026 | 60,87 | 61,79 | 60,27 | 60,63 | -0,48% | 14,00 |
| 30.01.2026 | 60,47 | 61,10 | 59,90 | 60,92 | 1,35% | - |
| 29.01.2026 | 60,77 | 61,95 | 59,80 | 60,11 | -0,36% | 19,00 |
| 28.01.2026 | 61,54 | 62,46 | 60,17 | 60,33 | -2,01% | 1,00 |
| 27.01.2026 | 62,89 | 65,49 | 61,01 | 61,57 | -8,08% | 14,00 |
| 26.01.2026 | 67,01 | 67,45 | 65,98 | 66,98 | 0,12% | 14,00 |
| 23.01.2026 | 66,91 | 68,00 | 66,63 | 66,90 | 0,16% | - |
| 22.01.2026 | 66,75 | 67,03 | 66,11 | 66,79 | 0,01% | 7,00 |
| 21.01.2026 | 67,47 | 67,91 | 65,22 | 66,78 | -1,07% | 50,00 |
| 20.01.2026 | 68,29 | 68,49 | 67,05 | 67,50 | -1,19% | - |
| 19.01.2026 | 68,27 | 68,55 | 68,11 | 68,31 | -0,89% | 1,00 |
| 16.01.2026 | 68,71 | 69,22 | 68,08 | 68,92 | 0,45% | 1,00 |
| 15.01.2026 | 67,85 | 69,06 | 67,78 | 68,61 | 0,70% | - |
| 14.01.2026 | 67,91 | 69,02 | 67,54 | 68,13 | 0,92% | - |
| 13.01.2026 | 68,93 | 68,93 | 66,97 | 67,51 | -0,95% | - |
| 12.01.2026 | 69,35 | 70,15 | 67,74 | 68,16 | -1,45% | - |
| 09.01.2026 | 68,85 | 69,73 | 68,53 | 69,16 | 0,60% | 1,00 |
| 08.01.2026 | 67,85 | 69,76 | 67,22 | 68,75 | 2,17% | 4,00 |
| 07.01.2026 | 69,32 | 69,54 | 66,63 | 67,29 | -2,31% | - |
| 06.01.2026 | 68,21 | 68,89 | 67,83 | 68,88 | 1,06% | 3,00 |
| 05.01.2026 | 66,21 | 68,72 | 65,76 | 68,16 | 2,81% | 1,00 |
| 02.01.2026 | 68,43 | 68,43 | 66,09 | 66,30 | -3,40% | - |
| 30.12.2025 | 68,71 | 68,71 | 68,61 | 68,63 | -0,20% | - |
| 29.12.2025 | 68,77 | 69,16 | 68,35 | 68,77 | 1,69% | 106,00 |