60,840€
0,83%
Echtzeit-Aktienkurs Brown & Brown Inc.
Bid:
Ask:
Aktienkurse zur Brown & Brown Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 60,42 | 61,21 | 59,77 | 60,84 | 0,58% | 2.464,00 |
| 02.02.2026 | 60,36 | 61,79 | 60,26 | 60,49 | -0,58% | - |
| 30.01.2026 | 60,11 | 61,20 | 59,90 | 60,84 | 0,95% | 728,00 |
| 29.01.2026 | 60,22 | 61,95 | 59,80 | 60,27 | -0,18% | - |
| 28.01.2026 | 61,82 | 62,33 | 60,16 | 60,38 | -2,03% | 7.692,00 |
| 27.01.2026 | 64,71 | 65,71 | 61,00 | 61,63 | -8,06% | 50.000,00 |
| 26.01.2026 | 66,70 | 67,47 | 66,32 | 67,03 | 0,28% | - |
| 23.01.2026 | 66,98 | 67,49 | 66,63 | 66,84 | 0,06% | - |
| 22.01.2026 | 66,85 | 67,04 | 66,11 | 66,80 | 0,00% | - |
| 21.01.2026 | 67,53 | 68,06 | 65,22 | 66,80 | -1,04% | - |
| 20.01.2026 | 67,78 | 68,61 | 67,04 | 67,50 | -1,07% | - |
| 19.01.2026 | 68,27 | 68,48 | 68,14 | 68,23 | -1,12% | - |
| 16.01.2026 | 68,81 | 69,15 | 68,07 | 69,00 | 0,38% | - |
| 15.01.2026 | 68,21 | 68,89 | 67,84 | 68,74 | 0,78% | - |
| 14.01.2026 | 67,73 | 69,01 | 67,61 | 68,21 | 0,46% | 434,00 |
| 13.01.2026 | 68,23 | 68,49 | 66,97 | 67,90 | -0,59% | - |
| 12.01.2026 | 68,81 | 69,14 | 67,75 | 68,30 | -1,10% | - |
| 09.01.2026 | 69,19 | 69,68 | 68,53 | 69,06 | -0,16% | 580,00 |
| 08.01.2026 | 67,27 | 69,76 | 67,23 | 69,17 | 2,69% | 500,00 |
| 07.01.2026 | 68,67 | 68,82 | 66,63 | 67,36 | -1,86% | 1.250,00 |
| 06.01.2026 | 68,11 | 69,07 | 67,82 | 68,64 | 0,97% | - |
| 05.01.2026 | 66,92 | 68,71 | 65,78 | 67,98 | 2,81% | 6.200,00 |
| 02.01.2026 | 67,85 | 68,24 | 66,02 | 66,12 | -3,28% | 1.996,00 |
| 30.12.2025 | 68,63 | 68,80 | 68,36 | 68,36 | -0,77% | - |
| 29.12.2025 | 68,59 | 69,14 | 67,94 | 68,89 | 2,09% | - |
| 23.12.2025 | 68,23 | 68,39 | 67,22 | 67,48 | -1,20% | - |
| 22.12.2025 | 68,49 | 69,08 | 67,86 | 68,30 | -0,50% | - |
| 19.12.2025 | 69,03 | 69,79 | 68,48 | 68,64 | -0,92% | - |
| 18.12.2025 | 68,65 | 69,59 | 68,24 | 69,28 | 1,01% | - |
| 17.12.2025 | 69,13 | 69,53 | 68,47 | 68,59 | -2,24% | - |
| 16.12.2025 | 69,87 | 70,16 | 68,40 | 70,16 | 0,42% | 37,00 |
| 15.12.2025 | 69,77 | 70,02 | 69,23 | 69,87 | 3,08% | - |
| 12.12.2025 | 67,83 | 68,01 | 67,78 | 67,78 | 0,04% | - |
| 11.12.2025 | 66,05 | 67,89 | 65,91 | 67,75 | 2,39% | - |
| 10.12.2025 | 67,41 | 68,06 | 65,77 | 66,17 | -2,00% | - |
| 09.12.2025 | 66,69 | 68,11 | 66,57 | 67,52 | 0,96% | - |
| 08.12.2025 | 67,27 | 67,40 | 66,14 | 66,88 | -0,65% | - |
| 05.12.2025 | 68,34 | 68,47 | 66,69 | 67,32 | -1,06% | - |
| 04.12.2025 | 68,45 | 69,04 | 67,92 | 68,04 | -0,03% | 235,00 |
| 03.12.2025 | 68,69 | 69,21 | 67,88 | 68,06 | -1,16% | 6,00 |
| 02.12.2025 | 69,86 | 70,45 | 68,63 | 68,86 | -2,02% | 320,00 |
| 01.12.2025 | 69,56 | 70,84 | 68,73 | 70,28 | 1,21% | - |
| 28.11.2025 | 69,65 | 70,70 | 68,86 | 69,44 | 0,07% | - |
| 27.11.2025 | 69,38 | 70,07 | 69,37 | 69,39 | 0,01% | - |
| 26.11.2025 | 69,65 | 70,25 | 69,03 | 69,38 | -0,03% | - |
| 25.11.2025 | 68,72 | 69,69 | 68,53 | 69,40 | 0,90% | - |
| 24.11.2025 | 69,81 | 69,97 | 68,46 | 68,78 | -1,81% | - |
| 21.11.2025 | 69,17 | 70,54 | 68,97 | 70,05 | 1,58% | - |
| 20.11.2025 | 68,87 | 69,01 | 67,86 | 68,96 | 1,10% | - |
| 19.11.2025 | 68,96 | 69,89 | 67,68 | 68,21 | -1,66% | - |
| 18.11.2025 | 69,26 | 70,70 | 68,78 | 69,36 | -0,46% | - |
| 17.11.2025 | 69,86 | 70,24 | 69,05 | 69,68 | 0,35% | 100,00 |
| 14.11.2025 | 68,77 | 70,09 | 68,27 | 69,44 | 0,65% | - |
| 13.11.2025 | 69,39 | 69,89 | 68,50 | 68,99 | -0,59% | - |
| 12.11.2025 | 69,21 | 69,62 | 68,48 | 69,40 | 0,90% | - |
| 11.11.2025 | 67,95 | 69,20 | 67,43 | 68,78 | 0,94% | 40,00 |
| 10.11.2025 | 68,60 | 68,67 | 66,45 | 68,14 | 3,12% | - |
| 07.11.2025 | 66,34 | 68,24 | 65,51 | 66,08 | -0,03% | 8,00 |
| 06.11.2025 | 67,59 | 67,62 | 65,96 | 66,10 | -2,82% | - |
| 05.11.2025 | 68,70 | 68,94 | 67,75 | 68,02 | -0,89% | - |
| 04.11.2025 | 67,17 | 68,68 | 66,98 | 68,63 | 1,58% | - |
| 03.11.2025 | 69,09 | 69,77 | 66,79 | 67,56 | -2,17% | - |
| 31.10.2025 | 69,36 | 71,11 | 68,69 | 69,06 | -1,78% | - |
| 30.10.2025 | 69,09 | 70,47 | 68,99 | 70,31 | -1,86% | - |
| 29.10.2025 | 70,74 | 71,89 | 68,24 | 71,64 | -2,42% | 40,00 |
| 28.10.2025 | 75,28 | 76,96 | 69,80 | 73,42 | -2,55% | 12,00 |
| 27.10.2025 | 76,21 | 76,72 | 74,88 | 75,34 | -0,61% | 200,00 |
| 24.10.2025 | 76,63 | 77,02 | 75,72 | 75,80 | -0,66% | - |
| 23.10.2025 | 76,86 | 77,88 | 76,09 | 76,30 | 0,16% | - |
| 22.10.2025 | 76,11 | 76,71 | 75,35 | 76,18 | 1,44% | - |
| 21.10.2025 | 75,21 | 76,87 | 75,07 | 75,10 | -0,13% | 4,00 |
| 20.10.2025 | 76,05 | 76,08 | 74,37 | 75,20 | 0,21% | - |
| 17.10.2025 | 74,44 | 75,72 | 74,09 | 75,04 | -0,52% | - |
| 16.10.2025 | 80,73 | 81,08 | 75,16 | 75,43 | -6,32% | - |
| 15.10.2025 | 81,72 | 82,02 | 80,10 | 80,52 | -1,06% | - |
| 14.10.2025 | 81,21 | 82,28 | 80,91 | 81,38 | -0,22% | - |
| 13.10.2025 | 83,33 | 84,09 | 81,56 | 81,56 | -0,61% | - |
| 10.10.2025 | 82,66 | 83,03 | 82,05 | 82,06 | -0,44% | - |
| 09.10.2025 | 82,41 | 83,10 | 81,83 | 82,42 | -0,17% | - |
| 08.10.2025 | 82,29 | 83,17 | 81,76 | 82,56 | 1,35% | - |
| 07.10.2025 | 80,60 | 82,06 | 80,59 | 81,46 | 1,29% | - |
| 06.10.2025 | 81,07 | 81,46 | 80,19 | 80,42 | -0,15% | 20,00 |
| 03.10.2025 | 79,89 | 81,17 | 79,30 | 80,54 | 1,08% | - |
| 02.10.2025 | 79,04 | 80,06 | 78,02 | 79,68 | 0,96% | - |
| 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% | - |