97,980€
-0,06%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 98,74 | 100,20 | 97,68 | 97,93 | 0,27% | - |
| 30.12.2024 | 98,38 | 98,63 | 97,57 | 97,67 | -1,02% | - |
| 27.12.2024 | 99,56 | 99,63 | 98,08 | 98,68 | -0,11% | - |
| 23.12.2024 | 98,93 | 99,46 | 97,68 | 98,79 | 0,08% | 490,00 |
| 20.12.2024 | 98,58 | 99,50 | 97,71 | 98,71 | 0,03% | - |
| 19.12.2024 | 97,42 | 99,38 | 97,09 | 98,68 | 1,38% | - |
| 18.12.2024 | 98,34 | 99,30 | 97,09 | 97,34 | -1,04% | - |
| 17.12.2024 | 99,19 | 99,28 | 97,47 | 98,36 | -0,95% | - |
| 16.12.2024 | 99,17 | 100,41 | 99,00 | 99,30 | 0,05% | - |
| 13.12.2024 | 99,09 | 99,39 | 98,51 | 99,25 | 0,18% | 57,00 |
| 12.12.2024 | 98,85 | 100,19 | 98,64 | 99,07 | -0,14% | - |
| 11.12.2024 | 97,84 | 99,28 | 97,82 | 99,21 | 1,46% | 50,00 |
| 10.12.2024 | 100,05 | 101,44 | 97,15 | 97,78 | -2,39% | - |
| 09.12.2024 | 103,40 | 103,95 | 99,32 | 100,18 | -3,05% | - |
| 06.12.2024 | 104,48 | 104,73 | 102,88 | 103,33 | -1,05% | - |
| 05.12.2024 | 105,70 | 106,05 | 104,30 | 104,43 | -1,21% | 140,00 |
| 04.12.2024 | 106,13 | 106,78 | 105,25 | 105,70 | -0,28% | - |
| 03.12.2024 | 106,48 | 106,48 | 105,10 | 106,00 | -0,28% | - |
| 02.12.2024 | 107,65 | 108,28 | 105,80 | 106,30 | -1,30% | 15,00 |
| 29.11.2024 | 107,05 | 107,93 | 102,39 | 107,70 | 0,40% | - |
| 28.11.2024 | 107,15 | 107,43 | 107,03 | 107,28 | 0,12% | - |
| 27.11.2024 | 108,28 | 108,33 | 106,90 | 107,15 | -0,97% | - |
| 26.11.2024 | 107,35 | 108,75 | 105,90 | 108,20 | 1,60% | - |
| 25.11.2024 | 107,50 | 107,98 | 104,85 | 106,50 | -1,02% | - |
| 22.11.2024 | 105,85 | 108,13 | 105,63 | 107,60 | 1,80% | - |
| 21.11.2024 | 103,93 | 106,25 | 103,40 | 105,70 | 1,61% | - |
| 20.11.2024 | 103,48 | 104,23 | 103,18 | 104,03 | 0,75% | - |
| 19.11.2024 | 103,68 | 104,05 | 102,23 | 103,25 | -0,36% | - |
| 18.11.2024 | 104,48 | 104,48 | 103,20 | 103,63 | -0,86% | 50,00 |
| 15.11.2024 | 103,35 | 104,85 | 103,05 | 104,53 | 0,41% | - |
| 14.11.2024 | 105,93 | 107,50 | 103,90 | 104,10 | -1,75% | 50,00 |
| 13.11.2024 | 105,60 | 107,60 | 105,38 | 105,95 | 0,12% | - |
| 12.11.2024 | 105,08 | 106,45 | 105,03 | 105,83 | 0,79% | - |
| 11.11.2024 | 105,03 | 106,80 | 104,58 | 105,00 | 0,10% | 30,00 |
| 08.11.2024 | 102,38 | 105,83 | 102,23 | 104,90 | 2,69% | - |
| 07.11.2024 | 103,33 | 103,50 | 101,38 | 102,15 | -1,02% | - |
| 06.11.2024 | 101,93 | 106,63 | 100,55 | 103,20 | 4,77% | - |
| 05.11.2024 | 97,05 | 98,50 | 96,48 | 98,50 | 1,59% | - |
| 04.11.2024 | 95,61 | 96,96 | 95,32 | 96,96 | -0,03% | - |
| 01.11.2024 | 96,27 | 97,43 | 95,95 | 96,99 | 0,05% | - |
| 31.10.2024 | 97,83 | 97,94 | 96,05 | 96,94 | -1,38% | - |
| 30.10.2024 | 97,03 | 99,11 | 96,55 | 98,30 | 0,30% | - |
| 29.10.2024 | 95,71 | 99,05 | 95,41 | 98,01 | 1,06% | - |
| 28.10.2024 | 96,67 | 97,35 | 93,95 | 96,98 | 0,67% | 30,00 |
| 25.10.2024 | 97,23 | 97,60 | 96,16 | 96,33 | -1,14% | - |
| 24.10.2024 | 98,08 | 98,69 | 97,21 | 97,44 | -0,88% | - |
| 23.10.2024 | 97,33 | 98,68 | 97,27 | 98,31 | 0,66% | - |
| 22.10.2024 | 97,84 | 97,99 | 96,38 | 97,67 | -0,43% | - |
| 21.10.2024 | 97,93 | 98,82 | 97,35 | 98,09 | 0,96% | - |
| 18.10.2024 | 98,32 | 98,32 | 97,16 | 97,16 | -1,48% | - |
| 17.10.2024 | 97,58 | 98,62 | 97,58 | 98,62 | 0,80% | - |
| 16.10.2024 | 97,02 | 97,86 | 96,90 | 97,84 | -0,49% | 21,00 |
| 15.10.2024 | 97,06 | 98,32 | 97,06 | 98,32 | 3,06% | - |
| 14.10.2024 | 95,40 | 95,40 | 95,40 | 95,40 | -0,10% | - |
| 11.10.2024 | 94,48 | 95,50 | 94,48 | 95,50 | 1,40% | - |
| 10.10.2024 | 96,42 | 96,42 | 94,18 | 94,18 | -2,97% | - |
| 09.10.2024 | 94,88 | 97,06 | 94,88 | 97,06 | 4,75% | 155,00 |
| 08.10.2024 | 92,66 | 92,66 | 92,66 | 92,66 | -0,26% | - |
| 07.10.2024 | 95,96 | 96,60 | 92,90 | 92,90 | -3,13% | 25,00 |
| 04.10.2024 | 94,64 | 95,92 | 94,64 | 95,90 | 1,46% | - |
| 03.10.2024 | 94,80 | 94,80 | 94,52 | 94,52 | 0,23% | - |
| 02.10.2024 | 94,30 | 94,30 | 94,30 | 94,30 | -0,46% | - |
| 01.10.2024 | 92,64 | 94,74 | 92,64 | 94,74 | 3,20% | - |
| 27.09.2024 | 92,08 | 92,08 | 91,76 | 91,80 | 0,02% | 12,00 |
| 26.09.2024 | 92,76 | 92,76 | 91,78 | 91,78 | -0,46% | - |
| 25.09.2024 | 91,66 | 92,28 | 91,66 | 92,20 | 0,63% | 30,00 |
| 23.09.2024 | 90,30 | 91,62 | 90,30 | 91,62 | 2,12% | - |
| 20.09.2024 | 90,54 | 90,54 | 89,72 | 89,72 | -1,32% | - |
| 19.09.2024 | 92,30 | 92,30 | 90,92 | 90,92 | -1,69% | - |
| 18.09.2024 | 92,64 | 92,64 | 92,42 | 92,48 | -0,17% | - |
| 17.09.2024 | 93,22 | 93,22 | 92,62 | 92,64 | -0,86% | - |
| 16.09.2024 | 92,58 | 93,54 | 92,58 | 93,44 | 0,54% | - |
| 13.09.2024 | 91,88 | 92,94 | 91,88 | 92,94 | 0,93% | - |
| 12.09.2024 | 91,32 | 92,08 | 91,32 | 92,08 | 0,90% | - |
| 11.09.2024 | 92,68 | 92,68 | 91,26 | 91,26 | -2,37% | 20,00 |
| 10.09.2024 | 93,46 | 94,20 | 93,46 | 93,48 | -0,04% | 190,00 |
| 06.09.2024 | 93,92 | 93,92 | 93,52 | 93,52 | -1,31% | - |
| 05.09.2024 | 94,76 | 94,76 | 94,76 | 94,76 | -0,34% | - |
| 04.09.2024 | 94,30 | 95,08 | 94,30 | 95,08 | 0,46% | - |
| 03.09.2024 | 95,24 | 95,24 | 94,64 | 94,64 | -1,31% | - |
| 02.09.2024 | 94,86 | 95,90 | 94,86 | 95,90 | 1,70% | 15,00 |
| 30.08.2024 | 94,30 | 94,30 | 94,30 | 94,30 | -0,02% | - |
| 29.08.2024 | 93,24 | 94,58 | 93,24 | 94,32 | 2,61% | - |
| 27.08.2024 | 91,24 | 92,06 | 91,24 | 91,92 | 0,13% | - |
| 26.08.2024 | 90,92 | 91,80 | 90,92 | 91,80 | 0,90% | - |
| 23.08.2024 | 93,08 | 93,08 | 90,98 | 90,98 | -2,26% | - |
| 22.08.2024 | 92,54 | 93,08 | 92,54 | 93,08 | 0,50% | - |
| 21.08.2024 | 92,32 | 92,72 | 92,32 | 92,62 | 0,39% | - |
| 20.08.2024 | 92,26 | 92,26 | 92,26 | 92,26 | -0,09% | - |
| 19.08.2024 | 91,86 | 92,34 | 91,86 | 92,34 | 0,33% | - |
| 16.08.2024 | 92,04 | 92,04 | 92,04 | 92,04 | -0,04% | - |
| 15.08.2024 | 91,94 | 92,08 | 91,92 | 92,08 | 0,44% | - |
| 14.08.2024 | 90,72 | 91,68 | 90,72 | 91,68 | 1,39% | - |
| 13.08.2024 | 90,90 | 91,00 | 90,42 | 90,42 | -0,92% | 55,00 |
| 12.08.2024 | 91,62 | 91,62 | 91,18 | 91,26 | -0,65% | 8,00 |
| 09.08.2024 | 91,56 | 92,44 | 91,56 | 91,86 | 2,11% | 26,00 |
| 08.08.2024 | 89,96 | 89,96 | 89,96 | 89,96 | -1,12% | - |
| 07.08.2024 | 91,24 | 91,92 | 90,98 | 90,98 | 0,53% | 6,00 |
| 06.08.2024 | 90,50 | 90,50 | 90,50 | 90,50 | -0,94% | - |
| 05.08.2024 | 91,36 | 91,36 | 91,36 | 91,36 | -1,21% | 23,00 |