78,920€
-0,13%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 79,39 | 80,02 | 78,84 | 78,92 | -1,15% | - |
| 30.09.2025 | 79,25 | 80,30 | 78,91 | 79,84 | 0,83% | - |
| 29.09.2025 | 80,19 | 80,45 | 78,89 | 79,18 | -0,75% | - |
| 26.09.2025 | 79,36 | 80,55 | 79,27 | 79,78 | 0,68% | - |
| 25.09.2025 | 79,44 | 80,17 | 78,59 | 79,24 | 0,13% | 10,00 |
| 24.09.2025 | 78,28 | 79,68 | 77,97 | 79,14 | 1,58% | - |
| 23.09.2025 | 78,51 | 78,91 | 77,65 | 77,91 | -0,37% | - |
| 22.09.2025 | 78,03 | 78,51 | 77,47 | 78,20 | -0,18% | 110,00 |
| 19.09.2025 | 78,01 | 78,73 | 77,71 | 78,34 | -0,09% | - |
| 18.09.2025 | 78,39 | 78,88 | 77,95 | 78,41 | 0,54% | - |
| 17.09.2025 | 76,66 | 78,43 | 76,62 | 77,99 | 1,71% | - |
| 16.09.2025 | 77,26 | 77,72 | 76,16 | 76,68 | -0,70% | - |
| 15.09.2025 | 79,83 | 79,97 | 77,13 | 77,22 | -3,85% | - |
| 12.09.2025 | 80,38 | 80,63 | 80,05 | 80,31 | 0,74% | - |
| 11.09.2025 | 79,12 | 80,42 | 78,74 | 79,72 | -0,09% | - |
| 10.09.2025 | 79,75 | 79,99 | 79,63 | 79,79 | -0,11% | - |
| 09.09.2025 | 81,02 | 81,35 | 79,83 | 79,88 | -1,04% | - |
| 08.09.2025 | 80,81 | 81,52 | 79,93 | 80,72 | -0,05% | - |
| 05.09.2025 | 81,89 | 82,12 | 80,28 | 80,76 | -1,05% | - |
| 04.09.2025 | 81,75 | 82,10 | 81,08 | 81,62 | 0,29% | - |
| 03.09.2025 | 81,71 | 82,02 | 81,05 | 81,38 | -0,63% | - |
| 02.09.2025 | 82,99 | 83,41 | 81,13 | 81,90 | -1,09% | - |
| 01.09.2025 | 82,78 | 83,16 | 82,61 | 82,80 | -0,18% | - |
| 29.08.2025 | 82,33 | 83,35 | 82,06 | 82,95 | 0,67% | - |
| 28.08.2025 | 82,68 | 82,94 | 81,59 | 82,40 | -0,29% | - |
| 27.08.2025 | 82,68 | 83,57 | 82,60 | 82,64 | 0,66% | 40,00 |
| 26.08.2025 | 83,07 | 83,31 | 81,76 | 82,10 | -1,48% | - |
| 25.08.2025 | 82,57 | 83,86 | 82,07 | 83,33 | 1,06% | - |
| 22.08.2025 | 83,20 | 83,84 | 82,32 | 82,46 | -0,67% | - |
| 21.08.2025 | 83,54 | 83,60 | 82,30 | 83,02 | 0,00% | - |
| 20.08.2025 | 83,06 | 84,30 | 82,23 | 83,02 | -0,19% | - |
| 19.08.2025 | 81,34 | 83,21 | 81,04 | 83,18 | 2,19% | - |
| 18.08.2025 | 81,55 | 82,37 | 81,08 | 81,40 | -0,10% | - |
| 15.08.2025 | 82,18 | 82,21 | 81,40 | 81,48 | -0,21% | - |
| 14.08.2025 | 81,87 | 82,44 | 81,25 | 81,65 | -0,55% | 100,00 |
| 13.08.2025 | 80,97 | 82,14 | 79,22 | 82,10 | 1,11% | - |
| 12.08.2025 | 80,91 | 81,58 | 80,41 | 81,20 | -0,38% | - |
| 11.08.2025 | 79,80 | 81,57 | 79,77 | 81,51 | 1,36% | - |
| 08.08.2025 | 79,53 | 80,49 | 79,35 | 80,42 | 1,22% | - |
| 07.08.2025 | 78,66 | 80,09 | 78,41 | 79,45 | 0,86% | - |
| 06.08.2025 | 79,50 | 79,63 | 77,74 | 78,77 | -0,58% | - |
| 05.08.2025 | 80,37 | 80,57 | 79,13 | 79,23 | -1,14% | - |
| 04.08.2025 | 79,99 | 80,73 | 79,38 | 80,14 | 0,55% | - |
| 01.08.2025 | 79,86 | 80,17 | 78,25 | 79,70 | -0,45% | 4,00 |
| 31.07.2025 | 81,42 | 82,67 | 79,56 | 80,06 | -1,68% | 12,00 |
| 30.07.2025 | 79,67 | 83,05 | 79,49 | 81,43 | 2,29% | 4,00 |
| 29.07.2025 | 87,79 | 89,05 | 79,25 | 79,61 | -10,08% | 504,00 |
| 28.07.2025 | 91,75 | 91,75 | 88,30 | 88,53 | 0,55% | 30,00 |
| 25.07.2025 | 87,65 | 88,98 | 87,03 | 88,05 | 0,55% | 9,00 |
| 24.07.2025 | 87,37 | 88,00 | 87,29 | 87,57 | -0,08% | - |
| 23.07.2025 | 88,28 | 88,64 | 87,20 | 87,64 | -0,22% | - |
| 22.07.2025 | 87,71 | 88,47 | 86,80 | 87,83 | 0,14% | - |
| 21.07.2025 | 89,43 | 89,51 | 87,61 | 87,71 | -1,85% | 110,00 |
| 18.07.2025 | 89,85 | 90,01 | 89,03 | 89,36 | -0,61% | - |
| 17.07.2025 | 90,31 | 90,65 | 89,51 | 89,91 | -0,33% | - |
| 16.07.2025 | 91,31 | 92,30 | 89,30 | 90,21 | -1,50% | - |
| 15.07.2025 | 92,48 | 92,87 | 91,45 | 91,58 | -1,04% | - |
| 14.07.2025 | 90,95 | 92,62 | 90,89 | 92,54 | 1,30% | - |
| 11.07.2025 | 91,89 | 92,35 | 90,94 | 91,35 | -0,90% | 400,00 |
| 10.07.2025 | 91,80 | 92,51 | 91,65 | 92,18 | -0,09% | - |
| 09.07.2025 | 91,47 | 92,35 | 91,01 | 92,26 | 0,86% | - |
| 08.07.2025 | 91,82 | 92,28 | 91,17 | 91,47 | -0,57% | - |
| 07.07.2025 | 91,99 | 92,66 | 91,35 | 91,99 | 0,40% | - |
| 04.07.2025 | 91,93 | 91,94 | 91,52 | 91,62 | -0,96% | - |
| 03.07.2025 | 91,47 | 92,60 | 91,33 | 92,51 | 1,28% | - |
| 02.07.2025 | 92,53 | 92,99 | 89,87 | 91,34 | -1,12% | - |
| 01.07.2025 | 93,99 | 94,22 | 91,51 | 92,37 | -1,84% | - |
| 30.06.2025 | 94,03 | 94,32 | 92,71 | 94,10 | 0,56% | - |
| 27.06.2025 | 93,66 | 94,57 | 92,76 | 93,58 | 0,22% | - |
| 26.06.2025 | 92,89 | 93,56 | 92,12 | 93,37 | 0,43% | - |
| 25.06.2025 | 95,58 | 95,76 | 92,60 | 92,97 | -2,72% | - |
| 24.06.2025 | 96,20 | 96,51 | 93,87 | 95,57 | -0,22% | - |
| 23.06.2025 | 94,27 | 95,82 | 94,22 | 95,78 | 1,52% | - |
| 20.06.2025 | 93,73 | 95,27 | 93,61 | 94,35 | 0,97% | - |
| 19.06.2025 | 94,28 | 94,30 | 93,38 | 93,44 | -1,00% | - |
| 18.06.2025 | 94,01 | 94,69 | 93,64 | 94,38 | 0,27% | - |
| 17.06.2025 | 92,33 | 94,60 | 91,93 | 94,13 | 1,55% | - |
| 16.06.2025 | 92,39 | 92,84 | 91,39 | 92,69 | 0,38% | - |
| 13.06.2025 | 91,39 | 93,86 | 91,23 | 92,34 | 0,08% | 9,00 |
| 12.06.2025 | 90,33 | 92,50 | 89,86 | 92,27 | 1,40% | - |
| 11.06.2025 | 92,14 | 92,14 | 89,06 | 91,00 | -1,45% | - |
| 10.06.2025 | 94,40 | 94,63 | 91,02 | 92,34 | -2,18% | - |
| 09.06.2025 | 96,68 | 97,23 | 92,84 | 94,40 | -1,85% | - |
| 06.06.2025 | 96,18 | 96,18 | 96,18 | 96,18 | 0,35% | - |
| 05.06.2025 | 97,08 | 97,08 | 95,84 | 95,84 | -2,98% | - |
| 04.06.2025 | 98,78 | 98,78 | 98,78 | 98,78 | 0,14% | - |
| 03.06.2025 | 98,64 | 98,64 | 98,64 | 98,64 | -0,10% | - |
| 02.06.2025 | 98,88 | 98,88 | 98,74 | 98,74 | 0,41% | - |
| 30.05.2025 | 98,34 | 98,34 | 98,34 | 98,34 | 0,78% | - |
| 29.05.2025 | 99,54 | 99,54 | 97,02 | 97,58 | -0,63% | - |
| 28.05.2025 | 98,68 | 98,68 | 98,20 | 98,20 | -0,49% | - |
| 27.05.2025 | 97,92 | 98,68 | 97,92 | 98,68 | 0,63% | - |
| 26.05.2025 | 97,56 | 98,06 | 97,56 | 98,06 | 0,64% | - |
| 23.05.2025 | 97,12 | 97,44 | 97,12 | 97,44 | -0,57% | - |
| 22.05.2025 | 97,66 | 98,00 | 97,66 | 98,00 | 0,31% | - |
| 21.05.2025 | 98,52 | 99,34 | 97,70 | 97,70 | -1,75% | 10,00 |
| 20.05.2025 | 99,02 | 99,44 | 99,02 | 99,44 | -0,04% | - |
| 19.05.2025 | 98,86 | 99,48 | 98,36 | 99,48 | -0,48% | - |
| 16.05.2025 | 98,28 | 99,96 | 98,28 | 99,96 | 1,50% | - |
| 15.05.2025 | 95,90 | 98,48 | 95,90 | 98,48 | 1,59% | - |