56,130€
-1,21%
Echtzeit-Aktienkurs Brown & Brown
Bid:
Ask:
Aktienkurse zur Brown & Brown Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 56,62 | 57,54 | 56,11 | 56,13 | -1,23% | - |
| 08.10.2026 | 54,99 | 56,86 | 54,74 | 56,83 | 3,14% | - |
| 07.10.2026 | 54,20 | 55,76 | 54,17 | 55,10 | 1,72% | - |
| 06.10.2026 | 54,40 | 54,58 | 53,64 | 54,17 | -0,20% | - |
| 05.10.2026 | 53,48 | 54,42 | 53,00 | 54,28 | 1,93% | - |
| 02.10.2026 | 55,06 | 55,45 | 53,15 | 53,25 | -3,43% | - |
| 01.10.2026 | 54,02 | 55,29 | 53,63 | 55,14 | 2,64% | - |
| 30.09.2026 | 53,62 | 53,91 | 53,10 | 53,72 | 0,51% | - |
| 29.09.2026 | 52,94 | 53,50 | 52,61 | 53,45 | 0,83% | - |
| 28.09.2026 | 53,25 | 53,56 | 52,86 | 53,01 | -0,73% | - |
| 25.09.2026 | 53,12 | 54,17 | 53,01 | 53,40 | 0,68% | - |
| 24.09.2026 | 54,07 | 54,83 | 52,91 | 53,04 | -2,12% | 1.591,00 |
| 23.09.2026 | 54,68 | 55,10 | 54,12 | 54,19 | -0,66% | 1.184,00 |
| 22.09.2026 | 56,27 | 56,48 | 53,75 | 54,55 | -2,80% | - |
| 21.09.2026 | 56,88 | 57,07 | 55,91 | 56,12 | -0,83% | - |
| 18.09.2026 | 56,83 | 57,34 | 56,17 | 56,59 | -0,25% | - |
| 17.09.2026 | 57,80 | 58,03 | 56,52 | 56,73 | -1,22% | - |
| 16.09.2026 | 58,33 | 59,02 | 57,10 | 57,43 | -1,41% | - |
| 15.09.2026 | 59,08 | 59,43 | 58,18 | 58,25 | -1,55% | - |
| 14.09.2026 | 57,18 | 59,49 | 57,16 | 59,17 | 3,63% | - |
| 11.09.2026 | 57,36 | 57,94 | 56,33 | 57,10 | -0,14% | - |
| 10.09.2026 | 57,39 | 57,80 | 56,90 | 57,18 | -0,09% | 48,00 |
| 09.09.2026 | 58,64 | 58,65 | 57,05 | 57,23 | -2,44% | - |
| 08.09.2026 | 61,11 | 61,36 | 58,52 | 58,66 | -3,93% | 12,00 |
| 07.09.2026 | 61,24 | 61,34 | 61,06 | 61,06 | -0,70% | - |
| 04.09.2026 | 62,58 | 62,76 | 61,33 | 61,49 | -1,46% | - |
| 03.09.2026 | 62,50 | 63,62 | 62,10 | 62,40 | 0,35% | - |
| 02.09.2026 | 61,60 | 63,37 | 61,60 | 62,18 | 0,03% | - |
| 01.09.2026 | 62,26 | 63,25 | 61,75 | 62,16 | 0,02% | - |
| 31.08.2026 | 63,10 | 63,68 | 61,88 | 62,15 | -1,79% | - |
| 28.08.2026 | 61,30 | 63,62 | 61,27 | 63,28 | 3,28% | - |
| 27.08.2026 | 62,54 | 62,59 | 61,16 | 61,27 | -1,91% | - |
| 26.08.2026 | 62,86 | 63,29 | 62,27 | 62,46 | -0,54% | - |
| 25.08.2026 | 64,05 | 64,23 | 62,69 | 62,80 | -1,91% | - |
| 24.08.2026 | 62,40 | 64,11 | 62,37 | 64,02 | 2,55% | - |
| 21.08.2026 | 61,68 | 62,89 | 61,17 | 62,43 | 1,13% | - |
| 20.08.2026 | 61,21 | 62,31 | 60,59 | 61,73 | 0,77% | - |
| 19.08.2026 | 59,81 | 61,90 | 59,45 | 61,26 | 2,22% | - |
| 18.08.2026 | 59,39 | 61,20 | 59,32 | 59,93 | 0,76% | - |
| 17.08.2026 | 60,86 | 60,98 | 59,36 | 59,48 | -2,44% | - |
| 14.08.2026 | 62,07 | 62,18 | 60,94 | 60,97 | -1,85% | - |
| 13.08.2026 | 61,69 | 62,28 | 60,69 | 62,12 | 0,81% | - |
| 12.08.2026 | 61,78 | 62,46 | 60,42 | 61,62 | -0,29% | - |
| 11.08.2026 | 62,01 | 62,30 | 60,80 | 61,80 | -0,40% | - |
| 10.08.2026 | 61,83 | 62,06 | 60,70 | 62,05 | 0,76% | - |
| 07.08.2026 | 61,65 | 62,44 | 60,54 | 61,58 | -0,24% | - |
| 06.08.2026 | 61,60 | 62,25 | 61,07 | 61,73 | 0,50% | 7.413,00 |
| 05.08.2026 | 61,93 | 62,17 | 61,03 | 61,42 | -0,52% | - |
| 04.08.2026 | 62,51 | 63,11 | 60,90 | 61,74 | -0,99% | - |
| 03.08.2026 | 61,37 | 63,74 | 60,90 | 62,36 | 2,11% | 192,00 |
| 31.07.2026 | 61,87 | 62,05 | 60,44 | 61,07 | -0,65% | - |
| 30.07.2026 | 65,42 | 65,70 | 60,64 | 61,47 | -6,05% | - |
| 29.07.2026 | 64,54 | 66,46 | 63,30 | 65,43 | 1,28% | - |
| 28.07.2026 | 60,12 | 65,16 | 59,51 | 64,60 | 5,42% | 396,00 |
| 27.07.2026 | 59,79 | 61,75 | 59,31 | 61,28 | 2,97% | - |
| 24.07.2026 | 57,77 | 59,60 | 57,65 | 59,51 | 2,96% | - |
| 23.07.2026 | 57,12 | 57,83 | 56,75 | 57,80 | 0,89% | - |
| 22.07.2026 | 58,38 | 58,83 | 56,83 | 57,29 | -1,98% | - |
| 21.07.2026 | 60,51 | 60,71 | 58,07 | 58,45 | -3,21% | - |
| 20.07.2026 | 60,53 | 60,96 | 59,80 | 60,39 | -0,33% | - |
| 17.07.2026 | 60,25 | 62,39 | 60,08 | 60,59 | -0,12% | - |
| 16.07.2026 | 58,32 | 61,20 | 58,21 | 60,66 | 4,03% | - |
| 15.07.2026 | 59,96 | 60,15 | 58,11 | 58,31 | -2,95% | - |
| 14.07.2026 | 61,30 | 61,31 | 59,07 | 60,08 | -1,15% | - |
| 13.07.2026 | 59,10 | 60,85 | 59,10 | 60,78 | 2,56% | - |
| 10.07.2026 | 59,28 | 60,07 | 58,86 | 59,26 | -0,07% | - |
| 09.07.2026 | 60,02 | 60,22 | 58,85 | 59,30 | -1,00% | - |
| 08.07.2026 | 60,58 | 61,54 | 59,73 | 59,90 | -1,32% | 1.900,00 |
| 07.07.2026 | 59,87 | 61,64 | 59,84 | 60,70 | 1,49% | 5.140,00 |
| 06.07.2026 | 60,00 | 61,45 | 58,92 | 59,81 | -2,24% | - |
| 03.07.2026 | 61,25 | 61,30 | 60,99 | 61,18 | -0,11% | - |
| 02.07.2026 | 59,22 | 61,30 | 58,61 | 61,25 | 3,45% | 900,00 |
| 01.07.2026 | 56,06 | 59,90 | 56,00 | 59,21 | 5,43% | - |
| 30.06.2026 | 56,21 | 56,36 | 54,78 | 56,16 | 0,32% | - |
| 29.06.2026 | 56,65 | 56,66 | 55,42 | 55,98 | -0,76% | - |
| 26.06.2026 | 53,31 | 56,47 | 53,17 | 56,41 | 5,48% | 520,00 |
| 25.06.2026 | 54,35 | 54,66 | 53,44 | 53,48 | -1,89% | - |
| 24.06.2026 | 53,09 | 54,90 | 53,05 | 54,51 | 2,67% | - |
| 23.06.2026 | 50,82 | 53,29 | 50,56 | 53,09 | 4,12% | - |
| 22.06.2026 | 51,51 | 52,33 | 50,93 | 50,99 | -0,80% | - |
| 19.06.2026 | 51,56 | 51,62 | 51,40 | 51,40 | 0,08% | - |
| 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% | - |