51,360€
0,08%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 51,50 | 51,82 | 50,67 | 51,36 | 0,00% | - |
| 17.06.2026 | 51,53 | 52,55 | 50,92 | 51,36 | -0,12% | - |
| 16.06.2026 | 51,20 | 51,81 | 51,06 | 51,42 | 0,49% | 546,00 |
| 15.06.2026 | 52,16 | 52,25 | 50,80 | 51,17 | -1,29% | 970,00 |
| 12.06.2026 | 51,88 | 52,35 | 51,07 | 51,84 | -0,19% | - |
| 11.06.2026 | 52,55 | 53,24 | 51,70 | 51,94 | -0,36% | 360,00 |
| 10.06.2026 | 51,12 | 53,30 | 50,65 | 52,13 | 1,84% | - |
| 09.06.2026 | 50,32 | 51,64 | 49,68 | 51,19 | 1,77% | - |
| 08.06.2026 | 50,86 | 51,34 | 49,78 | 50,30 | -1,37% | - |
| 05.06.2026 | 49,38 | 51,43 | 49,29 | 51,00 | 3,62% | 2.500,00 |
| 04.06.2026 | 47,50 | 49,86 | 47,49 | 49,22 | 3,54% | - |
| 03.06.2026 | 48,64 | 48,76 | 47,45 | 47,54 | -2,31% | - |
| 02.06.2026 | 48,80 | 49,32 | 47,60 | 48,66 | -0,65% | 3.495,00 |
| 01.06.2026 | 48,33 | 50,16 | 48,24 | 48,98 | 1,54% | - |
| 29.05.2026 | 48,87 | 49,08 | 48,10 | 48,24 | -1,18% | - |
| 28.05.2026 | 48,98 | 49,41 | 48,34 | 48,81 | -0,08% | - |
| 27.05.2026 | 49,03 | 50,39 | 48,77 | 48,85 | -0,31% | - |
| 26.05.2026 | 50,12 | 50,16 | 49,00 | 49,00 | -2,39% | 340,00 |
| 25.05.2026 | 50,06 | 50,25 | 50,01 | 50,20 | 0,74% | - |
| 22.05.2026 | 50,49 | 50,83 | 49,41 | 49,83 | -1,07% | - |
| 21.05.2026 | 49,35 | 50,51 | 48,58 | 50,37 | 1,99% | - |
| 20.05.2026 | 50,06 | 50,32 | 48,74 | 49,39 | -1,35% | - |
| 19.05.2026 | 50,32 | 51,48 | 49,82 | 50,06 | -0,30% | 3.100,00 |
| 18.05.2026 | 48,05 | 50,47 | 47,98 | 50,21 | 3,69% | - |
| 15.05.2026 | 47,78 | 49,24 | 47,54 | 48,43 | 1,35% | - |
| 14.05.2026 | 46,56 | 48,08 | 46,31 | 47,78 | 2,87% | - |
| 13.05.2026 | 47,66 | 47,75 | 45,96 | 46,45 | -2,21% | - |
| 12.05.2026 | 47,05 | 48,39 | 46,98 | 47,50 | 1,03% | 3.200,00 |
| 11.05.2026 | 47,85 | 48,13 | 46,86 | 47,01 | -1,88% | 225,00 |
| 08.05.2026 | 49,51 | 49,70 | 47,63 | 47,91 | -3,18% | - |
| 07.05.2026 | 48,21 | 49,90 | 48,05 | 49,49 | 2,77% | - |
| 06.05.2026 | 49,12 | 49,63 | 48,14 | 48,15 | -2,10% | 300,00 |
| 05.05.2026 | 49,42 | 49,53 | 48,72 | 49,19 | -0,24% | - |
| 04.05.2026 | 49,74 | 50,29 | 48,92 | 49,31 | -3,85% | - |
| 30.04.2026 | 52,85 | 53,17 | 50,01 | 51,28 | -2,92% | 300,00 |
| 29.04.2026 | 54,08 | 54,65 | 52,76 | 52,82 | -2,04% | - |
| 28.04.2026 | 55,65 | 57,43 | 52,68 | 53,92 | -4,45% | - |
| 27.04.2026 | 56,15 | 57,14 | 55,83 | 56,43 | 0,36% | 4.000,00 |
| 24.04.2026 | 57,79 | 58,09 | 56,14 | 56,23 | -2,73% | - |
| 23.04.2026 | 57,65 | 58,18 | 57,35 | 57,81 | -0,36% | - |
| 22.04.2026 | 58,96 | 59,21 | 57,56 | 58,02 | -1,39% | - |
| 21.04.2026 | 57,63 | 59,05 | 57,59 | 58,84 | 2,29% | - |
| 20.04.2026 | 57,21 | 58,24 | 57,15 | 57,52 | 0,07% | 338,00 |
| 17.04.2026 | 58,56 | 58,78 | 57,48 | 57,48 | -1,64% | - |
| 16.04.2026 | 57,15 | 58,63 | 57,13 | 58,44 | 2,29% | - |
| 15.04.2026 | 56,39 | 57,62 | 56,36 | 57,13 | 1,22% | - |
| 14.04.2026 | 57,51 | 57,59 | 56,25 | 56,44 | -1,64% | - |
| 13.04.2026 | 55,33 | 57,39 | 55,32 | 57,38 | 3,54% | - |
| 10.04.2026 | 57,37 | 57,46 | 54,95 | 55,42 | -3,38% | - |
| 09.04.2026 | 58,05 | 58,07 | 56,87 | 57,36 | -1,26% | - |
| 08.04.2026 | 58,14 | 58,41 | 56,22 | 58,09 | 1,47% | - |
| 07.04.2026 | 57,68 | 57,78 | 56,86 | 57,25 | 0,10% | - |
| 02.04.2026 | 55,17 | 57,31 | 55,15 | 57,19 | 2,86% | - |
| 01.04.2026 | 56,49 | 56,69 | 54,88 | 55,60 | -1,47% | - |
| 31.03.2026 | 57,40 | 57,69 | 55,93 | 56,43 | -0,97% | - |
| 30.03.2026 | 55,20 | 57,59 | 55,20 | 56,98 | 3,11% | - |
| 27.03.2026 | 56,64 | 56,84 | 55,01 | 55,26 | -2,28% | - |
| 26.03.2026 | 55,41 | 56,74 | 55,19 | 56,55 | 2,00% | - |
| 25.03.2026 | 57,53 | 57,81 | 54,73 | 55,44 | -3,40% | - |
| 24.03.2026 | 57,56 | 58,13 | 57,22 | 57,39 | -0,14% | 1.800,00 |
| 23.03.2026 | 57,46 | 59,28 | 57,30 | 57,47 | -0,86% | - |
| 20.03.2026 | 57,47 | 59,08 | 57,36 | 57,97 | 0,92% | - |
| 19.03.2026 | 58,60 | 59,09 | 57,28 | 57,44 | -1,90% | - |
| 18.03.2026 | 59,56 | 59,68 | 57,76 | 58,55 | -1,15% | - |
| 17.03.2026 | 59,99 | 61,04 | 59,16 | 59,23 | -1,51% | - |
| 16.03.2026 | 60,15 | 60,26 | 59,25 | 60,14 | 0,62% | - |
| 13.03.2026 | 58,78 | 60,21 | 58,66 | 59,77 | 1,75% | - |
| 12.03.2026 | 58,73 | 60,05 | 58,65 | 58,74 | -0,61% | - |
| 11.03.2026 | 59,09 | 59,53 | 58,41 | 59,10 | 0,07% | - |
| 10.03.2026 | 61,17 | 61,43 | 58,59 | 59,06 | -3,42% | - |
| 09.03.2026 | 62,73 | 63,37 | 60,93 | 61,15 | -3,47% | - |
| 06.03.2026 | 63,10 | 63,55 | 62,39 | 63,35 | 0,54% | - |
| 05.03.2026 | 61,76 | 63,56 | 61,39 | 63,01 | 2,07% | - |
| 04.03.2026 | 61,86 | 62,40 | 60,89 | 61,73 | -0,61% | - |
| 03.03.2026 | 61,49 | 62,63 | 60,92 | 62,11 | 0,34% | - |
| 02.03.2026 | 60,17 | 62,32 | 59,50 | 61,90 | 1,86% | - |
| 27.02.2026 | 61,15 | 61,26 | 59,93 | 60,77 | 0,78% | - |
| 26.02.2026 | 59,14 | 60,81 | 58,74 | 60,30 | 1,62% | - |
| 25.02.2026 | 59,16 | 59,84 | 58,71 | 59,34 | 0,03% | - |
| 24.02.2026 | 58,81 | 59,75 | 58,25 | 59,32 | 1,09% | - |
| 23.02.2026 | 58,51 | 59,28 | 58,29 | 58,68 | -0,61% | - |
| 20.02.2026 | 59,14 | 59,61 | 58,50 | 59,04 | 0,08% | - |
| 19.02.2026 | 59,12 | 59,70 | 58,57 | 58,99 | -0,34% | - |
| 18.02.2026 | 58,15 | 59,27 | 57,95 | 59,19 | 1,89% | - |
| 17.02.2026 | 57,69 | 59,19 | 57,66 | 58,09 | 0,50% | - |
| 16.02.2026 | 57,79 | 58,17 | 57,75 | 57,80 | 0,26% | - |
| 13.02.2026 | 58,52 | 59,40 | 57,34 | 57,65 | -1,15% | - |
| 12.02.2026 | 56,73 | 58,72 | 56,18 | 58,32 | 3,31% | - |
| 11.02.2026 | 56,87 | 57,32 | 55,41 | 56,45 | -0,62% | - |
| 10.02.2026 | 57,69 | 58,75 | 56,70 | 56,80 | -1,41% | - |
| 09.02.2026 | 62,33 | 62,38 | 57,44 | 57,61 | -7,72% | 1.615,00 |
| 06.02.2026 | 61,55 | 62,68 | 61,39 | 62,43 | 1,45% | 840,00 |
| 05.02.2026 | 62,77 | 63,73 | 61,42 | 61,54 | -1,87% | - |
| 04.02.2026 | 60,82 | 63,36 | 59,60 | 62,71 | 3,07% | - |
| 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 |