92,480€
-0,17%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 92,92 | 93,59 | 91,27 | 92,30 | -0,61% | - |
| 17.09.2024 | 93,51 | 94,57 | 92,39 | 92,87 | -0,74% | - |
| 16.09.2024 | 92,95 | 94,27 | 92,71 | 93,56 | 0,47% | - |
| 13.09.2024 | 92,15 | 93,32 | 91,21 | 93,12 | 0,88% | - |
| 12.09.2024 | 91,61 | 92,49 | 90,74 | 92,31 | 1,00% | - |
| 11.09.2024 | 92,96 | 93,58 | 90,14 | 91,40 | -2,27% | 40,00 |
| 10.09.2024 | 93,81 | 95,29 | 93,38 | 93,52 | -0,48% | 310,00 |
| 09.09.2024 | 94,07 | 94,94 | 93,50 | 93,97 | 0,26% | - |
| 06.09.2024 | 94,17 | 95,23 | 93,43 | 93,73 | -0,53% | - |
| 05.09.2024 | 95,45 | 95,67 | 93,50 | 94,23 | -1,35% | - |
| 04.09.2024 | 94,56 | 95,78 | 94,53 | 95,52 | 0,51% | - |
| 03.09.2024 | 95,57 | 95,97 | 94,47 | 95,04 | -0,60% | - |
| 02.09.2024 | 95,13 | 95,65 | 94,73 | 95,61 | 0,53% | 15,00 |
| 30.08.2024 | 94,57 | 95,42 | 94,24 | 95,11 | 0,82% | - |
| 29.08.2024 | 93,55 | 94,85 | 93,11 | 94,34 | 0,91% | - |
| 28.08.2024 | 92,43 | 93,79 | 92,33 | 93,49 | 1,51% | 30,00 |
| 27.08.2024 | 91,53 | 92,41 | 91,27 | 92,10 | 0,51% | - |
| 26.08.2024 | 91,19 | 92,10 | 91,14 | 91,63 | 0,54% | - |
| 23.08.2024 | 93,35 | 93,73 | 90,79 | 91,14 | -2,38% | - |
| 22.08.2024 | 92,84 | 93,71 | 92,65 | 93,36 | 0,64% | - |
| 21.08.2024 | 92,63 | 93,20 | 92,04 | 92,77 | 0,34% | - |
| 20.08.2024 | 92,57 | 93,03 | 92,08 | 92,46 | -0,05% | - |
| 19.08.2024 | 92,19 | 92,97 | 91,95 | 92,51 | 0,13% | - |
| 16.08.2024 | 92,29 | 92,85 | 91,65 | 92,39 | 0,20% | - |
| 15.08.2024 | 92,22 | 93,48 | 91,46 | 92,21 | 0,27% | - |
| 14.08.2024 | 90,99 | 92,13 | 90,47 | 91,96 | 1,17% | - |
| 13.08.2024 | 91,19 | 91,59 | 90,32 | 90,90 | -0,21% | 110,00 |
| 12.08.2024 | 91,89 | 92,79 | 90,72 | 91,09 | -0,89% | 16,00 |
| 09.08.2024 | 91,90 | 92,25 | 91,08 | 91,91 | 0,03% | 26,00 |
| 08.08.2024 | 90,20 | 92,30 | 90,02 | 91,88 | 1,58% | - |
| 07.08.2024 | 91,57 | 92,77 | 90,19 | 90,45 | -0,50% | 12,00 |
| 06.08.2024 | 90,76 | 92,16 | 90,11 | 90,90 | 1,20% | - |
| 05.08.2024 | 91,70 | 92,60 | 88,98 | 89,82 | -3,14% | 23,00 |
| 02.08.2024 | 92,76 | 94,08 | 90,72 | 92,73 | -0,75% | 50,00 |
| 01.08.2024 | 92,11 | 93,47 | 91,83 | 93,43 | 1,71% | 66,00 |
| 31.07.2024 | 92,27 | 93,22 | 90,78 | 91,86 | -0,54% | 20,00 |
| 30.07.2024 | 91,21 | 92,75 | 91,04 | 92,36 | 1,33% | 20,00 |
| 29.07.2024 | 91,67 | 92,85 | 90,74 | 91,15 | -0,20% | 321,00 |
| 26.07.2024 | 90,01 | 91,57 | 89,92 | 91,33 | 1,67% | - |
| 25.07.2024 | 90,15 | 91,26 | 89,58 | 89,83 | -0,19% | - |
| 24.07.2024 | 90,16 | 90,64 | 89,02 | 90,00 | -0,37% | 10,00 |
| 23.07.2024 | 85,46 | 91,31 | 85,35 | 90,33 | 5,55% | - |
| 22.07.2024 | 84,97 | 86,22 | 84,81 | 85,58 | 0,21% | - |
| 19.07.2024 | 85,68 | 86,16 | 84,76 | 85,40 | -0,18% | - |
| 18.07.2024 | 85,69 | 86,33 | 84,89 | 85,55 | 0,02% | - |
| 17.07.2024 | 85,55 | 86,22 | 84,83 | 85,53 | -0,08% | - |
| 16.07.2024 | 85,71 | 86,46 | 85,39 | 85,60 | 0,09% | - |
| 15.07.2024 | 86,23 | 86,50 | 85,37 | 85,52 | -0,54% | - |
| 12.07.2024 | 84,75 | 86,41 | 84,41 | 85,98 | 1,55% | - |
| 11.07.2024 | 83,91 | 85,00 | 83,42 | 84,67 | 0,85% | - |
| 10.07.2024 | 83,21 | 84,28 | 83,05 | 83,96 | 0,78% | - |
| 09.07.2024 | 84,45 | 85,32 | 83,05 | 83,31 | -0,39% | - |
| 08.07.2024 | 83,45 | 84,41 | 83,41 | 83,64 | 0,19% | 38,00 |
| 05.07.2024 | 83,21 | 83,58 | 82,33 | 83,48 | 0,28% | - |
| 04.07.2024 | 83,41 | 83,59 | 83,23 | 83,25 | -0,38% | - |
| 03.07.2024 | 83,41 | 84,04 | 82,35 | 83,57 | 0,18% | - |
| 02.07.2024 | 83,00 | 83,66 | 82,06 | 83,42 | 0,53% | - |
| 01.07.2024 | 83,43 | 83,86 | 82,45 | 82,98 | -0,60% | - |
| 28.06.2024 | 84,24 | 84,74 | 83,03 | 83,48 | -0,91% | - |
| 27.06.2024 | 84,59 | 84,83 | 83,92 | 84,25 | -0,65% | - |
| 26.06.2024 | 85,15 | 85,33 | 83,25 | 84,80 | -0,32% | - |
| 25.06.2024 | 87,05 | 87,52 | 85,03 | 85,07 | -2,14% | - |
| 24.06.2024 | 86,89 | 87,53 | 85,86 | 86,93 | -0,09% | - |
| 21.06.2024 | 86,71 | 87,22 | 86,00 | 87,01 | 0,24% | - |
| 20.06.2024 | 86,03 | 87,03 | 85,82 | 86,80 | 1,12% | - |
| 19.06.2024 | 85,99 | 86,07 | 85,80 | 85,84 | -0,24% | - |
| 18.06.2024 | 85,91 | 86,73 | 85,30 | 86,05 | 0,34% | - |
| 17.06.2024 | 84,15 | 85,86 | 83,61 | 85,76 | 1,91% | - |
| 14.06.2024 | 84,35 | 84,98 | 83,72 | 84,15 | -0,14% | - |
| 13.06.2024 | 83,65 | 84,34 | 82,96 | 84,27 | 0,66% | - |
| 12.06.2024 | 83,52 | 83,89 | 82,02 | 83,72 | 0,29% | - |
| 11.06.2024 | 83,15 | 83,48 | 82,57 | 83,48 | 0,24% | - |
| 10.06.2024 | 83,97 | 84,33 | 82,95 | 83,28 | -0,37% | 120,00 |
| 07.06.2024 | 82,33 | 83,97 | 82,09 | 83,59 | 1,64% | - |
| 06.06.2024 | 82,65 | 83,17 | 81,63 | 82,24 | -0,65% | - |
| 05.06.2024 | 82,85 | 82,99 | 81,58 | 82,78 | 0,19% | - |
| 04.06.2024 | 81,49 | 82,75 | 81,25 | 82,62 | 1,32% | 4,00 |
| 03.06.2024 | 82,69 | 82,98 | 80,96 | 81,54 | -1,18% | - |
| 31.05.2024 | 81,05 | 82,62 | 80,62 | 82,51 | 1,81% | - |
| 30.05.2024 | 79,28 | 81,23 | 79,10 | 81,04 | 1,40% | - |
| 29.05.2024 | 80,53 | 81,01 | 79,76 | 79,92 | -0,91% | - |
| 28.05.2024 | 82,24 | 82,31 | 80,55 | 80,65 | -2,16% | 10,00 |
| 27.05.2024 | 82,37 | 82,43 | 82,17 | 82,43 | 0,06% | - |
| 24.05.2024 | 82,47 | 82,48 | 82,10 | 82,38 | -0,07% | 200,00 |
| 23.05.2024 | 84,29 | 84,35 | 82,34 | 82,44 | -2,17% | - |
| 22.05.2024 | 82,79 | 84,67 | 82,62 | 84,27 | 1,82% | - |
| 21.05.2024 | 82,61 | 83,43 | 82,51 | 82,76 | 0,04% | - |
| 20.05.2024 | 82,63 | 82,79 | 82,27 | 82,73 | 0,13% | - |
| 17.05.2024 | 82,31 | 82,69 | 82,23 | 82,62 | 0,45% | - |
| 16.05.2024 | 81,57 | 82,54 | 81,51 | 82,25 | 0,88% | - |
| 15.05.2024 | 81,75 | 82,21 | 81,10 | 81,53 | -0,26% | - |
| 14.05.2024 | 81,11 | 81,80 | 80,50 | 81,74 | 0,81% | - |
| 13.05.2024 | 80,89 | 81,30 | 80,48 | 81,08 | 0,30% | - |
| 10.05.2024 | 79,72 | 81,12 | 79,49 | 80,84 | 1,79% | 1.500,00 |
| 09.05.2024 | 78,87 | 79,49 | 78,58 | 79,42 | 0,61% | - |
| 08.05.2024 | 79,37 | 79,76 | 78,88 | 78,94 | -0,38% | - |
| 07.05.2024 | 78,21 | 79,30 | 77,98 | 79,24 | 1,33% | - |
| 06.05.2024 | 77,67 | 78,39 | 77,47 | 78,20 | 0,79% | - |
| 03.05.2024 | 77,53 | 77,69 | 75,78 | 77,59 | 0,45% | - |
| 02.05.2024 | 77,13 | 77,87 | 76,99 | 77,24 | 1,11% | - |